金田股份 sh.601609
13.87
+4.76%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.53 | 9.06 | 8.53 | 8.83 | +5.62% | 14.66 | 11.22% |
| 2025-07-21 | 8.33 | 8.72 | 8.30 | 8.36 | +0.24% | 11.04 | 8.82% |
| 2025-07-18 | 7.94 | 8.65 | 7.94 | 8.34 | +5.04% | 12.87 | 10.42% |
| 2025-07-17 | 7.96 | 8.23 | 7.90 | 7.94 | -0.38% | 8.32 | 6.98% |
| 2025-07-16 | 8.30 | 8.37 | 7.92 | 7.97 | -6.12% | 13.48 | 11.25% |
| 2025-07-15 | 8.87 | 8.87 | 8.45 | 8.49 | +5.33% | 16.81 | 12.91% |
| 2025-07-14 | 7.70 | 8.06 | 7.61 | 8.06 | +9.96% | 4.97 | 4.17% |
| 2025-07-11 | 7.15 | 7.40 | 7.10 | 7.33 | +3.24% | 3.68 | 3.39% |
| 2025-07-10 | 7.02 | 7.12 | 7.02 | 7.10 | +0.85% | 1.18 | 1.12% |
| 2025-07-09 | 7.25 | 7.28 | 7.00 | 7.04 | -1.40% | 1.62 | 1.54% |
| 2025-07-08 | 6.96 | 7.14 | 6.96 | 7.14 | +2.73% | 1.50 | 1.42% |
| 2025-07-07 | 6.93 | 6.98 | 6.90 | 6.95 | +0.29% | 0.85 | 0.83% |
| 2025-07-04 | 7.07 | 7.09 | 6.92 | 6.93 | -2.94% | 1.59 | 1.54% |
| 2025-07-03 | 7.10 | 7.28 | 7.05 | 7.14 | +1.13% | 1.79 | 1.69% |
| 2025-07-02 | 6.94 | 7.19 | 6.90 | 7.06 | +0.43% | 2.56 | 2.45% |
| 2025-07-01 | 7.01 | 7.05 | 6.83 | 7.03 | +0.29% | 2.33 | 2.27% |
| 2025-06-30 | 7.35 | 7.47 | 6.99 | 7.01 | 0.00% | 3.62 | 3.43% |
| 2025-06-27 | 6.68 | 7.14 | 6.68 | 7.01 | +6.05% | 3.10 | 2.99% |
| 2025-06-26 | 6.57 | 6.68 | 6.53 | 6.61 | +0.61% | 0.78 | 0.80% |
| 2025-06-25 | 6.53 | 6.60 | 6.53 | 6.57 | +0.15% | 0.72 | 0.74% |