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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.96 | 10.97 | 10.78 | 10.95 | -0.55% | 2.94 | 1.57% |
| 2026-04-20 | 10.75 | 11.10 | 10.68 | 11.01 | +2.61% | 4.21 | 2.23% |
| 2026-04-17 | 10.49 | 10.85 | 10.44 | 10.73 | +2.00% | 3.50 | 1.90% |
| 2026-04-16 | 10.34 | 10.54 | 10.34 | 10.52 | +1.84% | 2.62 | 1.45% |
| 2026-04-15 | 10.43 | 10.53 | 10.28 | 10.33 | -0.39% | 2.14 | 1.19% |
| 2026-04-14 | 10.35 | 10.47 | 10.25 | 10.37 | +1.07% | 1.98 | 1.11% |
| 2026-04-13 | 10.17 | 10.34 | 10.15 | 10.26 | +0.98% | 1.89 | 1.06% |
| 2026-04-10 | 10.19 | 10.26 | 10.16 | 10.16 | +0.10% | 1.73 | 0.98% |
| 2026-04-09 | 10.18 | 10.23 | 10.05 | 10.15 | -0.78% | 1.66 | 0.95% |
| 2026-04-08 | 9.94 | 10.23 | 9.94 | 10.23 | +5.03% | 2.87 | 1.64% |
| 2026-04-07 | 9.72 | 9.84 | 9.68 | 9.74 | +0.10% | 0.98 | 0.58% |
| 2026-04-03 | 9.84 | 9.92 | 9.73 | 9.73 | -1.12% | 1.23 | 0.72% |
| 2026-04-02 | 10.07 | 10.08 | 9.75 | 9.84 | -2.67% | 2.07 | 1.22% |
| 2026-04-01 | 10.40 | 10.42 | 10.06 | 10.11 | -1.75% | 3.43 | 1.96% |
| 2026-03-31 | 10.14 | 10.45 | 10.03 | 10.29 | +4.36% | 4.87 | 2.75% |
| 2026-03-30 | 9.61 | 9.87 | 9.60 | 9.86 | +0.92% | 1.50 | 0.89% |
| 2026-03-27 | 9.55 | 9.80 | 9.51 | 9.77 | +0.93% | 1.64 | 0.98% |
| 2026-03-26 | 9.61 | 9.68 | 9.54 | 9.68 | +0.83% | 1.61 | 0.97% |
| 2026-03-25 | 9.60 | 9.68 | 9.54 | 9.60 | +1.48% | 1.78 | 1.07% |
| 2026-03-24 | 9.28 | 9.47 | 9.07 | 9.46 | +4.53% | 2.08 | 1.30% |