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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.46 | 6.57 | 6.45 | 6.56 | +1.55% | 0.69 | 0.71% |
| 2025-06-23 | 6.41 | 6.51 | 6.41 | 6.46 | +0.78% | 0.48 | 0.50% |
| 2025-06-20 | 6.45 | 6.50 | 6.40 | 6.41 | -0.77% | 0.46 | 0.48% |
| 2025-06-19 | 6.60 | 6.60 | 6.43 | 6.46 | -2.27% | 0.60 | 0.62% |
| 2025-06-18 | 6.70 | 6.70 | 6.53 | 6.61 | -1.34% | 0.61 | 0.63% |
| 2025-06-17 | 6.77 | 6.84 | 6.66 | 6.70 | -1.18% | 0.60 | 0.60% |
| 2025-06-16 | 6.77 | 6.84 | 6.72 | 6.78 | -0.73% | 1.16 | 1.15% |
| 2025-06-13 | 6.94 | 6.95 | 6.80 | 6.83 | -1.01% | 1.81 | 1.77% |
| 2025-06-12 | 6.86 | 6.94 | 6.81 | 6.90 | +1.45% | 2.21 | 2.13% |
| 2025-06-11 | 6.60 | 7.04 | 6.59 | 6.80 | +2.98% | 2.65 | 2.56% |
| 2025-06-10 | 6.56 | 6.70 | 6.50 | 6.60 | +0.75% | 1.06 | 1.07% |
| 2025-06-09 | 6.53 | 6.59 | 6.47 | 6.56 | +0.60% | 0.74 | 0.75% |
| 2025-06-06 | 6.45 | 6.53 | 6.43 | 6.52 | +1.53% | 0.59 | 0.60% |
| 2025-06-05 | 6.51 | 6.57 | 6.42 | 6.42 | -0.31% | 0.66 | 0.68% |
| 2025-06-04 | 6.29 | 6.49 | 6.28 | 6.44 | +2.67% | 0.71 | 0.74% |
| 2025-06-03 | 6.31 | 6.32 | 6.23 | 6.27 | -0.78% | 0.42 | 0.45% |
| 2025-05-30 | 6.35 | 6.37 | 6.27 | 6.32 | -0.47% | 0.34 | 0.36% |
| 2025-05-29 | 6.34 | 6.41 | 6.33 | 6.35 | 0.00% | 0.42 | 0.44% |
| 2025-05-28 | 6.34 | 6.37 | 6.30 | 6.35 | 0.00% | 0.29 | 0.31% |
| 2025-05-27 | 6.45 | 6.45 | 6.30 | 6.35 | -1.07% | 0.36 | 0.38% |