金钼股份 sh.601958
21.79
+3.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.50 | 22.00 | 21.41 | 21.79 | +3.17% | 9.76 | 1.39% |
| 2026-05-21 | 21.35 | 22.50 | 21.07 | 21.12 | +0.43% | 14.00 | 2.00% |
| 2026-05-20 | 20.72 | 21.35 | 20.18 | 21.03 | +0.19% | 8.39 | 1.25% |
| 2026-05-19 | 21.50 | 21.53 | 20.56 | 20.99 | -2.64% | 10.07 | 1.49% |
| 2026-05-18 | 20.45 | 22.09 | 20.15 | 21.56 | +2.47% | 12.13 | 1.77% |
| 2026-05-15 | 21.86 | 22.12 | 20.80 | 21.04 | -5.10% | 13.00 | 1.89% |
| 2026-05-14 | 23.29 | 23.29 | 22.16 | 22.17 | -5.18% | 13.73 | 1.87% |
| 2026-05-13 | 22.88 | 24.00 | 22.81 | 23.38 | +3.22% | 17.70 | 2.35% |
| 2026-05-12 | 21.67 | 23.06 | 21.50 | 22.65 | +6.64% | 18.08 | 2.53% |
| 2026-05-11 | 21.00 | 21.33 | 20.80 | 21.24 | +1.34% | 9.76 | 1.43% |
| 2026-05-08 | 20.73 | 21.06 | 20.37 | 20.96 | +0.34% | 8.09 | 1.21% |
| 2026-05-07 | 20.85 | 21.26 | 20.59 | 20.89 | +1.56% | 8.93 | 1.33% |
| 2026-05-06 | 19.65 | 20.66 | 19.60 | 20.57 | +5.06% | 9.85 | 1.51% |
| 2026-04-30 | 19.75 | 19.78 | 19.30 | 19.58 | -1.16% | 6.01 | 0.96% |
| 2026-04-29 | 18.59 | 19.95 | 18.58 | 19.81 | +6.56% | 8.39 | 1.34% |
| 2026-04-28 | 19.00 | 19.18 | 18.35 | 18.59 | -3.08% | 7.28 | 1.21% |
| 2026-04-27 | 19.59 | 19.66 | 19.14 | 19.18 | -2.49% | 5.41 | 0.87% |
| 2026-04-24 | 19.33 | 19.86 | 18.98 | 19.67 | +1.24% | 5.92 | 0.95% |
| 2026-04-23 | 20.75 | 20.85 | 19.30 | 19.43 | -5.63% | 11.12 | 1.74% |
| 2026-04-22 | 19.90 | 20.86 | 19.86 | 20.59 | +2.80% | 10.32 | 1.56% |