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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.38 | 10.55 | 10.22 | 10.33 | -1.05% | 2.19 | 1.22% |
| 2025-11-18 | 10.70 | 10.70 | 10.37 | 10.44 | -2.61% | 3.25 | 1.80% |
| 2025-11-17 | 10.80 | 10.83 | 10.70 | 10.72 | -1.11% | 2.46 | 1.32% |
| 2025-11-14 | 10.97 | 11.03 | 10.82 | 10.84 | -1.72% | 2.29 | 1.21% |
| 2025-11-13 | 10.81 | 11.11 | 10.79 | 11.03 | +2.32% | 3.23 | 1.70% |
| 2025-11-12 | 11.01 | 11.07 | 10.73 | 10.78 | -2.44% | 3.14 | 1.67% |
| 2025-11-11 | 11.15 | 11.21 | 11.03 | 11.05 | -0.63% | 2.42 | 1.26% |
| 2025-11-10 | 11.06 | 11.23 | 11.02 | 11.12 | +0.27% | 2.53 | 1.32% |
| 2025-11-07 | 11.21 | 11.21 | 11.06 | 11.09 | -1.07% | 2.41 | 1.25% |
| 2025-11-06 | 11.08 | 11.23 | 11.05 | 11.21 | +0.90% | 2.84 | 1.47% |
| 2025-11-05 | 10.90 | 11.15 | 10.85 | 11.11 | +0.82% | 2.57 | 1.34% |
| 2025-11-04 | 11.33 | 11.33 | 10.96 | 11.02 | -2.65% | 4.18 | 2.17% |
| 2025-11-03 | 11.56 | 11.56 | 11.18 | 11.32 | -2.16% | 4.27 | 2.19% |
| 2025-10-31 | 11.60 | 11.74 | 11.46 | 11.57 | -0.43% | 3.68 | 1.84% |
| 2025-10-30 | 11.90 | 11.97 | 11.61 | 11.62 | -2.35% | 5.66 | 2.79% |
| 2025-10-29 | 11.68 | 11.90 | 11.62 | 11.90 | +1.97% | 5.22 | 2.56% |
| 2025-10-28 | 11.86 | 11.86 | 11.62 | 11.67 | -1.85% | 4.67 | 2.30% |
| 2025-10-27 | 11.68 | 11.94 | 11.62 | 11.89 | +2.94% | 6.65 | 3.25% |
| 2025-10-24 | 11.42 | 11.58 | 11.39 | 11.55 | +1.32% | 4.46 | 2.25% |
| 2025-10-23 | 11.37 | 11.44 | 11.17 | 11.40 | -0.09% | 4.10 | 2.11% |