金钼股份 sh.601958
21.12
-3.07%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.40 | 14.70 | 14.33 | 14.34 | -0.62% | 2.49 | 0.53% |
| 2025-11-19 | 14.28 | 14.51 | 14.15 | 14.43 | +1.12% | 2.22 | 0.48% |
| 2025-11-18 | 14.50 | 14.76 | 14.10 | 14.27 | -1.79% | 3.12 | 0.67% |
| 2025-11-17 | 14.88 | 14.96 | 14.46 | 14.53 | -2.29% | 3.53 | 0.74% |
| 2025-11-14 | 14.87 | 15.08 | 14.60 | 14.87 | -0.87% | 3.10 | 0.64% |
| 2025-11-13 | 14.63 | 15.17 | 14.61 | 15.00 | +2.18% | 4.50 | 0.93% |
| 2025-11-12 | 14.54 | 14.91 | 14.45 | 14.68 | +0.89% | 2.42 | 0.51% |
| 2025-11-11 | 14.90 | 14.99 | 14.50 | 14.55 | -1.89% | 2.55 | 0.54% |
| 2025-11-10 | 14.82 | 15.04 | 14.71 | 14.83 | +0.95% | 2.99 | 0.62% |
| 2025-11-07 | 14.75 | 14.86 | 14.59 | 14.69 | -0.94% | 2.12 | 0.45% |
| 2025-11-06 | 14.39 | 14.87 | 14.38 | 14.83 | +2.91% | 2.97 | 0.63% |
| 2025-11-05 | 14.02 | 14.48 | 13.98 | 14.41 | +0.91% | 2.46 | 0.54% |
| 2025-11-04 | 14.95 | 14.95 | 14.19 | 14.28 | -4.61% | 4.50 | 0.96% |
| 2025-11-03 | 15.03 | 15.06 | 14.65 | 14.97 | -0.33% | 3.88 | 0.81% |
| 2025-10-31 | 15.31 | 15.32 | 15.02 | 15.02 | -2.02% | 4.09 | 0.84% |
| 2025-10-30 | 15.60 | 15.60 | 15.31 | 15.33 | -1.41% | 4.78 | 0.96% |
| 2025-10-29 | 14.85 | 15.57 | 14.85 | 15.55 | +5.78% | 7.83 | 1.58% |
| 2025-10-28 | 14.89 | 14.94 | 14.60 | 14.70 | -1.21% | 2.90 | 0.61% |
| 2025-10-27 | 14.68 | 15.16 | 14.68 | 14.88 | +2.13% | 4.40 | 0.91% |
| 2025-10-24 | 14.43 | 14.70 | 14.41 | 14.57 | +1.18% | 2.68 | 0.57% |