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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.97 | 10.24 | 9.95 | 10.22 | +2.40% | 2.19 | 1.25% |
| 2025-12-16 | 10.22 | 10.22 | 9.94 | 9.98 | -2.63% | 2.24 | 1.29% |
| 2025-12-15 | 10.34 | 10.45 | 10.25 | 10.25 | -2.01% | 2.06 | 1.16% |
| 2025-12-12 | 10.27 | 10.53 | 10.25 | 10.46 | +2.15% | 2.90 | 1.61% |
| 2025-12-11 | 10.54 | 10.59 | 10.24 | 10.24 | -0.49% | 2.44 | 1.36% |
| 2025-12-10 | 10.38 | 10.40 | 10.16 | 10.29 | -0.87% | 2.15 | 1.21% |
| 2025-12-09 | 10.65 | 10.65 | 10.33 | 10.38 | -3.17% | 3.42 | 1.90% |
| 2025-12-08 | 10.69 | 10.78 | 10.55 | 10.72 | +0.85% | 3.81 | 2.07% |
| 2025-12-05 | 10.30 | 10.68 | 10.28 | 10.63 | +2.90% | 4.79 | 2.62% |
| 2025-12-04 | 10.37 | 10.55 | 10.26 | 10.33 | +1.08% | 3.69 | 2.05% |
| 2025-12-03 | 10.19 | 10.30 | 10.13 | 10.22 | +0.29% | 1.92 | 1.09% |
| 2025-12-02 | 10.29 | 10.29 | 10.15 | 10.19 | -1.83% | 1.75 | 1.00% |
| 2025-12-01 | 10.39 | 10.55 | 10.30 | 10.38 | +1.67% | 3.54 | 1.96% |
| 2025-11-28 | 10.14 | 10.22 | 10.06 | 10.21 | +0.89% | 1.51 | 0.86% |
| 2025-11-27 | 10.11 | 10.26 | 10.11 | 10.12 | 0.00% | 1.79 | 1.02% |
| 2025-11-26 | 10.12 | 10.27 | 10.08 | 10.12 | -0.39% | 1.70 | 0.96% |
| 2025-11-25 | 10.07 | 10.30 | 10.07 | 10.16 | +1.60% | 2.28 | 1.29% |
| 2025-11-24 | 9.94 | 10.06 | 9.86 | 10.00 | +1.83% | 2.18 | 1.27% |
| 2025-11-21 | 10.19 | 10.22 | 9.82 | 9.82 | -4.75% | 3.14 | 1.82% |
| 2025-11-20 | 10.47 | 10.50 | 10.27 | 10.31 | -0.19% | 1.90 | 1.06% |