金隅集团 sh.601992
1.68
+9.80%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.55 | 1.68 | 1.54 | 1.68 | +9.80% | 2.81 | 2.03% |
| 2026-05-21 | 1.56 | 1.58 | 1.52 | 1.53 | -1.92% | 0.87 | 0.67% |
| 2026-05-20 | 1.59 | 1.59 | 1.55 | 1.56 | -2.50% | 0.78 | 0.60% |
| 2026-05-19 | 1.58 | 1.60 | 1.57 | 1.60 | +1.27% | 0.70 | 0.53% |
| 2026-05-18 | 1.59 | 1.60 | 1.56 | 1.58 | -1.25% | 0.91 | 0.69% |
| 2026-05-15 | 1.63 | 1.64 | 1.58 | 1.60 | -2.44% | 1.27 | 0.95% |
| 2026-05-14 | 1.68 | 1.69 | 1.63 | 1.64 | -2.38% | 1.47 | 1.07% |
| 2026-05-13 | 1.69 | 1.70 | 1.66 | 1.68 | 0.00% | 1.34 | 0.96% |
| 2026-05-12 | 1.70 | 1.71 | 1.68 | 1.68 | -1.18% | 1.39 | 0.99% |
| 2026-05-11 | 1.69 | 1.72 | 1.68 | 1.70 | +0.59% | 1.67 | 1.18% |
| 2026-05-08 | 1.67 | 1.70 | 1.66 | 1.69 | +1.20% | 1.27 | 0.91% |
| 2026-05-07 | 1.68 | 1.70 | 1.66 | 1.67 | -1.18% | 1.31 | 0.94% |
| 2026-05-06 | 1.66 | 1.69 | 1.65 | 1.69 | +1.81% | 1.47 | 1.06% |
| 2026-04-30 | 1.68 | 1.69 | 1.63 | 1.66 | -2.35% | 1.80 | 1.30% |
| 2026-04-29 | 1.65 | 1.71 | 1.64 | 1.70 | +2.41% | 1.18 | 0.84% |
| 2026-04-28 | 1.66 | 1.67 | 1.64 | 1.66 | -0.60% | 0.83 | 0.60% |
| 2026-04-27 | 1.67 | 1.68 | 1.64 | 1.67 | 0.00% | 0.98 | 0.71% |
| 2026-04-24 | 1.69 | 1.70 | 1.65 | 1.67 | -1.76% | 0.97 | 0.69% |
| 2026-04-23 | 1.71 | 1.72 | 1.68 | 1.70 | -1.16% | 0.95 | 0.67% |
| 2026-04-22 | 1.73 | 1.74 | 1.71 | 1.72 | -0.58% | 0.92 | 0.64% |