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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.01 | 18.51 | 17.47 | 17.65 | -6.81% | 8.56 | 1.48% |
| 2026-03-20 | 19.37 | 19.75 | 18.72 | 18.94 | -2.27% | 10.48 | 1.70% |
| 2026-03-19 | 20.45 | 20.53 | 19.29 | 19.38 | -7.27% | 8.93 | 1.40% |
| 2026-03-18 | 21.20 | 21.38 | 20.56 | 20.90 | -1.04% | 5.25 | 0.78% |
| 2026-03-17 | 21.80 | 21.90 | 21.08 | 21.12 | -2.18% | 5.58 | 0.81% |
| 2026-03-16 | 21.87 | 22.00 | 20.62 | 21.59 | -1.33% | 11.94 | 1.74% |
| 2026-03-13 | 22.80 | 23.05 | 21.78 | 21.88 | -4.12% | 11.18 | 1.55% |
| 2026-03-12 | 23.10 | 23.70 | 22.50 | 22.82 | -1.43% | 10.26 | 1.38% |
| 2026-03-11 | 24.10 | 24.29 | 23.08 | 23.15 | -3.38% | 11.03 | 1.45% |
| 2026-03-10 | 24.21 | 24.24 | 23.56 | 23.96 | -0.13% | 9.26 | 1.20% |
| 2026-03-09 | 24.20 | 24.32 | 22.88 | 23.99 | -2.40% | 14.24 | 1.87% |
| 2026-03-06 | 25.00 | 26.12 | 24.50 | 24.58 | -1.76% | 17.06 | 2.10% |
| 2026-03-05 | 26.65 | 26.80 | 24.70 | 25.02 | -3.58% | 17.12 | 2.09% |
| 2026-03-04 | 24.07 | 27.09 | 24.07 | 25.95 | +2.41% | 21.50 | 2.57% |
| 2026-03-03 | 26.00 | 27.65 | 25.21 | 25.34 | -4.31% | 29.31 | 3.45% |
| 2026-03-02 | 25.31 | 26.93 | 24.02 | 26.48 | +7.95% | 27.05 | 3.30% |
| 2026-02-27 | 22.20 | 24.53 | 22.18 | 24.53 | +10.00% | 18.41 | 2.38% |
| 2026-02-26 | 22.18 | 23.05 | 22.00 | 22.30 | +0.59% | 9.85 | 1.36% |
| 2026-02-25 | 21.19 | 22.63 | 21.12 | 22.17 | +4.67% | 11.21 | 1.58% |
| 2026-02-24 | 21.25 | 21.45 | 20.89 | 21.18 | +2.62% | 7.14 | 1.04% |