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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.70 | 13.90 | 13.51 | 13.61 | -0.66% | 4.78 | 1.08% |
| 2025-08-18 | 13.88 | 13.95 | 13.55 | 13.70 | -0.51% | 6.49 | 1.47% |
| 2025-08-15 | 13.22 | 13.80 | 13.18 | 13.77 | +4.08% | 6.71 | 1.53% |
| 2025-08-14 | 13.33 | 13.61 | 13.22 | 13.23 | -0.75% | 5.71 | 1.32% |
| 2025-08-13 | 13.05 | 13.46 | 13.01 | 13.33 | +2.07% | 6.17 | 1.45% |
| 2025-08-12 | 12.92 | 13.10 | 12.80 | 13.06 | +0.62% | 4.00 | 0.96% |
| 2025-08-11 | 13.00 | 13.07 | 12.78 | 12.98 | +0.08% | 3.64 | 0.87% |
| 2025-08-08 | 12.59 | 13.28 | 12.52 | 12.97 | +2.94% | 5.77 | 1.39% |
| 2025-08-07 | 12.64 | 12.66 | 12.33 | 12.60 | +0.39% | 4.10 | 0.98% |
| 2025-08-06 | 12.43 | 12.66 | 12.39 | 12.55 | +1.09% | 3.77 | 0.91% |
| 2025-08-05 | 12.44 | 12.48 | 12.29 | 12.42 | +0.23% | 3.22 | 0.78% |
| 2025-08-04 | 12.11 | 12.46 | 12.09 | 12.39 | +2.32% | 4.61 | 1.13% |
| 2025-08-01 | 12.46 | 12.56 | 12.09 | 12.11 | -2.95% | 5.70 | 1.39% |
| 2025-07-31 | 12.27 | 12.79 | 12.19 | 12.47 | -3.31% | 7.64 | 1.83% |
| 2025-07-30 | 12.92 | 13.54 | 12.75 | 12.90 | +2.07% | 11.55 | 2.64% |
| 2025-07-29 | 12.54 | 13.11 | 12.50 | 12.64 | +0.77% | 8.17 | 1.93% |
| 2025-07-28 | 12.60 | 12.71 | 12.25 | 12.54 | -2.04% | 8.87 | 2.13% |
| 2025-07-25 | 12.72 | 13.12 | 12.56 | 12.80 | +0.99% | 17.64 | 4.12% |
| 2025-07-24 | 11.78 | 12.68 | 11.78 | 12.68 | +10.01% | 9.77 | 2.34% |
| 2025-07-23 | 11.50 | 11.59 | 11.32 | 11.52 | +0.17% | 3.85 | 1.01% |