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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.14 | 12.42 | 11.64 | 12.35 | +1.90% | 14.53 | 6.99% |
| 2025-09-15 | 12.40 | 12.45 | 12.04 | 12.12 | -2.18% | 11.77 | 5.57% |
| 2025-09-12 | 11.88 | 12.48 | 11.77 | 12.39 | +4.65% | 18.51 | 8.79% |
| 2025-09-11 | 11.23 | 12.05 | 11.21 | 11.84 | +4.23% | 11.28 | 5.59% |
| 2025-09-10 | 11.28 | 11.57 | 11.22 | 11.36 | +0.18% | 5.70 | 2.90% |
| 2025-09-09 | 11.56 | 11.61 | 11.28 | 11.34 | -2.41% | 7.14 | 3.61% |
| 2025-09-08 | 11.36 | 11.71 | 11.16 | 11.62 | +2.56% | 11.53 | 5.79% |
| 2025-09-05 | 10.98 | 11.39 | 10.92 | 11.33 | +3.09% | 7.34 | 3.79% |
| 2025-09-04 | 11.18 | 11.54 | 10.75 | 10.99 | -3.00% | 9.09 | 4.70% |
| 2025-09-03 | 11.93 | 11.98 | 11.22 | 11.33 | -3.82% | 9.54 | 4.79% |
| 2025-09-02 | 12.12 | 12.21 | 11.57 | 11.78 | -2.81% | 12.49 | 6.16% |
| 2025-09-01 | 12.29 | 12.45 | 12.08 | 12.12 | -0.98% | 12.24 | 5.80% |
| 2025-08-29 | 12.90 | 12.95 | 12.20 | 12.24 | -5.04% | 19.59 | 9.06% |
| 2025-08-28 | 12.36 | 13.00 | 12.36 | 12.89 | +2.30% | 21.71 | 9.88% |
| 2025-08-27 | 13.34 | 13.63 | 12.60 | 12.60 | -5.05% | 30.19 | 13.33% |
| 2025-08-26 | 12.50 | 13.63 | 12.33 | 13.27 | +4.98% | 33.54 | 15.02% |
| 2025-08-25 | 12.30 | 13.07 | 12.30 | 12.64 | +2.51% | 29.89 | 13.80% |
| 2025-08-22 | 12.22 | 12.87 | 12.02 | 12.33 | -7.15% | 34.99 | 16.48% |
| 2025-08-21 | 13.40 | 13.83 | 13.28 | 13.28 | -9.97% | 23.22 | 10.20% |
| 2025-08-20 | 12.80 | 14.75 | 12.80 | 14.75 | +9.99% | 57.60 | 23.70% |