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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.85 | 21.14 | 20.52 | 20.64 | -2.92% | 6.52 | 0.97% |
| 2026-02-12 | 21.10 | 21.98 | 20.82 | 21.26 | +0.47% | 9.94 | 1.44% |
| 2026-02-11 | 19.76 | 21.46 | 19.75 | 21.16 | +7.08% | 11.36 | 1.69% |
| 2026-02-10 | 19.61 | 20.13 | 19.51 | 19.76 | +0.71% | 4.83 | 0.76% |
| 2026-02-09 | 20.00 | 20.05 | 19.54 | 19.62 | +0.31% | 5.14 | 0.81% |
| 2026-02-06 | 18.60 | 19.92 | 18.52 | 19.56 | +2.30% | 6.89 | 1.10% |
| 2026-02-05 | 19.66 | 19.68 | 18.71 | 19.12 | -4.35% | 8.56 | 1.38% |
| 2026-02-04 | 19.50 | 20.03 | 19.25 | 19.99 | +4.28% | 9.75 | 1.53% |
| 2026-02-03 | 19.04 | 19.32 | 18.59 | 19.17 | +2.57% | 9.58 | 1.57% |
| 2026-02-02 | 18.47 | 19.55 | 18.47 | 18.69 | -8.92% | 15.98 | 2.61% |
| 2026-01-30 | 21.46 | 21.47 | 20.52 | 20.52 | -10.00% | 11.64 | 1.74% |
| 2026-01-29 | 23.33 | 24.35 | 21.88 | 22.80 | -2.52% | 19.97 | 2.71% |
| 2026-01-28 | 21.58 | 23.55 | 21.28 | 23.39 | +7.15% | 17.85 | 2.46% |
| 2026-01-27 | 21.66 | 22.52 | 20.95 | 21.83 | -0.41% | 18.06 | 2.57% |
| 2026-01-26 | 20.20 | 21.92 | 20.20 | 21.92 | +9.98% | 19.04 | 2.79% |
| 2026-01-23 | 19.30 | 20.06 | 19.12 | 19.93 | +3.69% | 10.12 | 1.59% |
| 2026-01-22 | 19.54 | 19.54 | 18.96 | 19.22 | -1.69% | 6.50 | 1.05% |
| 2026-01-21 | 19.06 | 19.74 | 19.05 | 19.55 | +1.56% | 8.36 | 1.33% |
| 2026-01-20 | 19.60 | 19.70 | 18.59 | 19.25 | -1.03% | 8.52 | 1.38% |
| 2026-01-19 | 18.86 | 19.65 | 18.39 | 19.45 | +3.18% | 10.37 | 1.68% |