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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.55 | 9.57 | 9.01 | 9.05 | -7.27% | 2.92 | 1.82% |
| 2026-03-20 | 9.79 | 9.89 | 9.66 | 9.76 | -0.31% | 2.16 | 1.28% |
| 2026-03-19 | 10.02 | 10.04 | 9.76 | 9.79 | -4.02% | 2.90 | 1.70% |
| 2026-03-18 | 10.16 | 10.24 | 10.05 | 10.20 | +0.39% | 1.77 | 1.01% |
| 2026-03-17 | 10.29 | 10.43 | 10.15 | 10.16 | -1.26% | 2.13 | 1.20% |
| 2026-03-16 | 10.41 | 10.49 | 10.20 | 10.29 | -2.28% | 2.94 | 1.65% |
| 2026-03-13 | 10.73 | 10.82 | 10.51 | 10.53 | -2.50% | 2.69 | 1.46% |
| 2026-03-12 | 10.76 | 10.87 | 10.65 | 10.80 | 0.00% | 2.34 | 1.26% |
| 2026-03-11 | 10.91 | 10.98 | 10.72 | 10.80 | -0.74% | 2.89 | 1.55% |
| 2026-03-10 | 10.80 | 10.92 | 10.77 | 10.88 | +2.16% | 3.04 | 1.62% |
| 2026-03-09 | 10.95 | 10.95 | 10.40 | 10.65 | -4.48% | 5.59 | 3.05% |
| 2026-03-06 | 11.23 | 11.30 | 10.98 | 11.15 | -1.33% | 3.53 | 1.83% |
| 2026-03-05 | 11.51 | 11.56 | 11.23 | 11.30 | -0.26% | 3.88 | 1.97% |
| 2026-03-04 | 11.17 | 11.66 | 11.10 | 11.33 | -0.53% | 4.10 | 2.08% |
| 2026-03-03 | 12.02 | 12.03 | 11.36 | 11.39 | -6.02% | 6.96 | 3.45% |
| 2026-03-02 | 11.96 | 12.28 | 11.73 | 12.12 | +0.58% | 7.55 | 3.64% |
| 2026-02-27 | 11.66 | 12.10 | 11.62 | 12.05 | +2.73% | 6.86 | 3.31% |
| 2026-02-26 | 11.90 | 11.97 | 11.64 | 11.73 | -0.34% | 5.17 | 2.55% |
| 2026-02-25 | 11.40 | 11.88 | 11.40 | 11.77 | +3.52% | 7.13 | 3.52% |
| 2026-02-24 | 11.44 | 11.53 | 11.33 | 11.37 | +1.07% | 3.65 | 1.85% |