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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.13 | 11.53 | 11.13 | 11.50 | +3.76% | 5.61 | 1.48% |
| 2025-07-21 | 10.83 | 11.10 | 10.78 | 11.09 | +3.06% | 4.31 | 1.18% |
| 2025-07-18 | 10.65 | 10.87 | 10.57 | 10.76 | 0.00% | 3.42 | 0.96% |
| 2025-07-17 | 10.87 | 10.88 | 10.72 | 10.76 | -1.07% | 1.73 | 0.48% |
| 2025-07-16 | 10.81 | 10.88 | 10.78 | 10.87 | +0.63% | 1.65 | 0.46% |
| 2025-07-15 | 10.90 | 10.98 | 10.77 | 10.81 | -0.89% | 2.27 | 0.63% |
| 2025-07-14 | 11.08 | 11.14 | 10.90 | 10.90 | -1.57% | 3.04 | 0.83% |
| 2025-07-11 | 10.84 | 11.29 | 10.83 | 11.08 | +2.60% | 4.50 | 1.22% |
| 2025-07-10 | 10.84 | 10.87 | 10.72 | 10.80 | +0.36% | 2.51 | 0.70% |
| 2025-07-09 | 10.87 | 11.04 | 10.71 | 10.76 | +0.54% | 4.14 | 1.15% |
| 2025-07-08 | 10.61 | 10.74 | 10.58 | 10.70 | +1.01% | 1.70 | 0.48% |
| 2025-07-07 | 10.64 | 10.72 | 10.55 | 10.59 | -0.46% | 2.19 | 0.62% |
| 2025-07-04 | 10.83 | 10.83 | 10.58 | 10.64 | -1.96% | 2.35 | 0.66% |
| 2025-07-03 | 10.87 | 10.93 | 10.78 | 10.86 | -0.27% | 1.78 | 0.49% |
| 2025-07-02 | 10.70 | 10.91 | 10.66 | 10.88 | +1.63% | 2.69 | 0.75% |
| 2025-07-01 | 10.61 | 10.71 | 10.53 | 10.71 | +1.01% | 1.68 | 0.48% |
| 2025-06-30 | 10.75 | 10.80 | 10.57 | 10.60 | -1.35% | 2.41 | 0.68% |
| 2025-06-27 | 10.49 | 10.84 | 10.49 | 10.75 | +2.97% | 3.57 | 1.00% |
| 2025-06-26 | 10.39 | 10.55 | 10.37 | 10.44 | +0.65% | 1.74 | 0.50% |
| 2025-06-25 | 10.35 | 10.41 | 10.31 | 10.37 | +0.28% | 1.44 | 0.42% |