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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.23 | 11.32 | 11.08 | 11.11 | -0.18% | 3.94 | 2.04% |
| 2026-01-15 | 11.02 | 11.29 | 10.97 | 11.13 | +0.54% | 4.88 | 2.53% |
| 2026-01-14 | 11.10 | 11.30 | 11.00 | 11.07 | -0.18% | 5.59 | 2.90% |
| 2026-01-13 | 11.24 | 11.32 | 11.04 | 11.09 | -1.42% | 4.80 | 2.48% |
| 2026-01-12 | 11.39 | 11.45 | 11.08 | 11.25 | -0.18% | 6.44 | 3.33% |
| 2026-01-09 | 11.07 | 11.38 | 11.05 | 11.27 | +1.90% | 5.58 | 2.87% |
| 2026-01-08 | 11.00 | 11.22 | 10.95 | 11.06 | -0.27% | 4.12 | 2.14% |
| 2026-01-07 | 11.06 | 11.20 | 10.98 | 11.09 | +0.27% | 5.10 | 2.66% |
| 2026-01-06 | 10.91 | 11.14 | 10.85 | 11.06 | +2.41% | 4.90 | 2.56% |
| 2026-01-05 | 10.85 | 10.89 | 10.72 | 10.80 | 0.00% | 3.00 | 1.61% |
| 2025-12-31 | 10.89 | 10.98 | 10.74 | 10.80 | -0.55% | 2.89 | 1.54% |
| 2025-12-30 | 10.64 | 10.94 | 10.51 | 10.86 | +0.18% | 3.40 | 1.83% |
| 2025-12-29 | 10.88 | 11.05 | 10.79 | 10.84 | +0.46% | 4.66 | 2.47% |
| 2025-12-26 | 10.72 | 10.88 | 10.71 | 10.79 | +0.56% | 3.47 | 1.86% |
| 2025-12-25 | 10.66 | 10.78 | 10.58 | 10.73 | -0.19% | 2.80 | 1.52% |
| 2025-12-24 | 10.65 | 10.76 | 10.58 | 10.75 | +1.99% | 3.33 | 1.81% |
| 2025-12-23 | 10.62 | 10.62 | 10.44 | 10.54 | -0.47% | 2.23 | 1.22% |
| 2025-12-22 | 10.45 | 10.61 | 10.41 | 10.59 | +2.12% | 3.01 | 1.65% |
| 2025-12-19 | 10.28 | 10.43 | 10.28 | 10.37 | +0.88% | 1.96 | 1.10% |
| 2025-12-18 | 10.18 | 10.47 | 10.11 | 10.28 | +0.59% | 2.49 | 1.39% |