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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.02 | 20.24 | 19.61 | 20.03 | +0.30% | 6.49 | 1.01% |
| 2026-04-20 | 19.62 | 20.30 | 19.52 | 19.97 | +1.78% | 9.28 | 1.44% |
| 2026-04-17 | 19.50 | 19.94 | 19.43 | 19.62 | 0.00% | 6.30 | 0.99% |
| 2026-04-16 | 19.08 | 19.74 | 19.06 | 19.62 | +2.88% | 6.47 | 1.03% |
| 2026-04-15 | 19.51 | 19.85 | 19.03 | 19.07 | -1.09% | 6.54 | 1.04% |
| 2026-04-14 | 19.18 | 19.55 | 19.06 | 19.28 | +2.01% | 5.72 | 0.92% |
| 2026-04-13 | 18.80 | 19.04 | 18.65 | 18.90 | -0.16% | 4.61 | 0.76% |
| 2026-04-10 | 19.38 | 19.48 | 18.93 | 18.93 | -1.66% | 5.65 | 0.91% |
| 2026-04-09 | 19.34 | 19.56 | 19.11 | 19.25 | -2.43% | 5.64 | 0.91% |
| 2026-04-08 | 19.40 | 19.78 | 19.19 | 19.73 | +5.34% | 8.70 | 1.38% |
| 2026-04-07 | 18.60 | 18.81 | 18.33 | 18.73 | +1.57% | 4.14 | 0.69% |
| 2026-04-03 | 18.72 | 18.78 | 18.30 | 18.44 | -1.28% | 3.39 | 0.57% |
| 2026-04-02 | 19.04 | 19.04 | 18.52 | 18.68 | -2.35% | 5.52 | 0.91% |
| 2026-04-01 | 19.05 | 19.25 | 18.76 | 19.13 | +2.85% | 5.81 | 0.95% |
| 2026-03-31 | 19.04 | 19.05 | 18.45 | 18.60 | -1.12% | 5.52 | 0.91% |
| 2026-03-30 | 18.79 | 18.99 | 18.42 | 18.81 | +0.11% | 5.20 | 0.86% |
| 2026-03-27 | 17.92 | 19.04 | 17.89 | 18.79 | +3.07% | 7.21 | 1.19% |
| 2026-03-26 | 18.68 | 18.78 | 18.14 | 18.23 | -2.51% | 5.00 | 0.84% |
| 2026-03-25 | 18.60 | 19.02 | 18.48 | 18.70 | +2.75% | 8.59 | 1.42% |
| 2026-03-24 | 18.10 | 18.21 | 17.48 | 18.20 | +3.12% | 6.98 | 1.21% |