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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.32 | 6.45 | 6.31 | 6.42 | +0.93% | 0.46 | 0.47% |
| 2025-05-23 | 6.38 | 6.44 | 6.34 | 6.36 | -0.77% | 0.41 | 0.42% |
| 2025-05-22 | 6.42 | 6.45 | 6.38 | 6.41 | -0.31% | 0.37 | 0.38% |
| 2025-05-21 | 6.43 | 6.45 | 6.36 | 6.43 | -0.15% | 0.49 | 0.51% |
| 2025-05-20 | 6.48 | 6.50 | 6.41 | 6.44 | -0.61% | 0.62 | 0.63% |
| 2025-05-19 | 6.54 | 6.54 | 6.41 | 6.48 | -0.90% | 0.50 | 0.52% |
| 2025-05-16 | 6.51 | 6.59 | 6.49 | 6.54 | +0.45% | 0.52 | 0.53% |
| 2025-05-15 | 6.57 | 6.57 | 6.47 | 6.51 | -0.75% | 0.48 | 0.49% |
| 2025-05-14 | 6.57 | 6.60 | 6.52 | 6.56 | -0.15% | 0.67 | 0.68% |
| 2025-05-13 | 6.58 | 6.61 | 6.50 | 6.57 | 0.00% | 0.49 | 0.49% |
| 2025-05-12 | 6.56 | 6.60 | 6.53 | 6.57 | +0.60% | 0.65 | 0.66% |
| 2025-05-09 | 6.58 | 6.58 | 6.47 | 6.53 | -0.45% | 0.55 | 0.56% |
| 2025-05-08 | 6.56 | 6.59 | 6.53 | 6.56 | -0.30% | 0.61 | 0.62% |
| 2025-05-07 | 6.65 | 6.65 | 6.53 | 6.58 | -0.74% | 0.72 | 0.72% |
| 2025-05-06 | 6.62 | 6.69 | 6.55 | 6.62 | +1.05% | 1.02 | 1.02% |