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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.76 | 11.76 | 11.40 | 11.41 | -4.12% | 6.37 | 3.21% |
| 2025-10-21 | 11.99 | 12.00 | 11.81 | 11.90 | -0.17% | 4.86 | 2.36% |
| 2025-10-20 | 12.01 | 12.17 | 11.81 | 11.92 | -1.57% | 5.84 | 2.82% |
| 2025-10-17 | 12.06 | 12.28 | 12.06 | 12.11 | +0.33% | 5.81 | 2.77% |
| 2025-10-16 | 12.33 | 12.46 | 12.03 | 12.07 | -3.44% | 6.29 | 2.99% |
| 2025-10-15 | 12.40 | 12.64 | 12.06 | 12.50 | +0.32% | 8.62 | 4.04% |
| 2025-10-14 | 13.45 | 13.45 | 12.40 | 12.46 | -4.89% | 14.73 | 6.65% |
| 2025-10-13 | 11.81 | 13.27 | 11.80 | 13.10 | +3.89% | 16.32 | 7.40% |
| 2025-10-10 | 13.42 | 13.42 | 12.56 | 12.61 | -6.45% | 18.72 | 8.46% |
| 2025-10-09 | 12.82 | 13.63 | 12.49 | 13.48 | +8.80% | 28.37 | 12.62% |
| 2025-09-30 | 11.90 | 12.70 | 11.90 | 12.39 | +4.03% | 16.86 | 7.86% |
| 2025-09-29 | 12.28 | 12.30 | 11.88 | 11.91 | -1.33% | 11.08 | 5.34% |
| 2025-09-26 | 11.72 | 12.69 | 11.72 | 12.07 | +1.00% | 14.63 | 6.92% |
| 2025-09-25 | 11.80 | 12.50 | 11.80 | 11.95 | +4.92% | 16.80 | 8.00% |
| 2025-09-24 | 11.20 | 11.45 | 11.16 | 11.39 | +0.35% | 4.60 | 2.35% |
| 2025-09-23 | 11.73 | 11.83 | 11.14 | 11.35 | -3.57% | 6.83 | 3.47% |
| 2025-09-22 | 11.67 | 11.78 | 11.44 | 11.77 | +0.86% | 6.21 | 3.10% |
| 2025-09-19 | 12.05 | 12.16 | 11.60 | 11.67 | -3.79% | 8.98 | 4.39% |
| 2025-09-18 | 12.29 | 12.63 | 12.00 | 12.13 | -4.03% | 14.98 | 7.07% |
| 2025-09-17 | 12.33 | 12.91 | 11.95 | 12.64 | +2.35% | 18.43 | 8.54% |