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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 1.63 | 1.64 | 1.62 | 1.63 | +0.62% | 0.81 | 0.60% |
| 2025-08-18 | 1.62 | 1.64 | 1.61 | 1.62 | 0.00% | 0.84 | 0.62% |
| 2025-08-15 | 1.61 | 1.63 | 1.61 | 1.62 | +0.62% | 0.68 | 0.50% |
| 2025-08-14 | 1.64 | 1.65 | 1.60 | 1.61 | -1.83% | 0.80 | 0.59% |
| 2025-08-13 | 1.65 | 1.66 | 1.63 | 1.64 | -1.20% | 0.79 | 0.58% |
| 2025-08-12 | 1.67 | 1.68 | 1.64 | 1.66 | -0.60% | 0.77 | 0.56% |
| 2025-08-11 | 1.65 | 1.68 | 1.64 | 1.67 | +2.45% | 1.43 | 1.03% |
| 2025-08-08 | 1.61 | 1.64 | 1.61 | 1.63 | +0.62% | 0.94 | 0.69% |
| 2025-08-07 | 1.62 | 1.63 | 1.61 | 1.62 | +0.62% | 0.84 | 0.62% |
| 2025-08-06 | 1.60 | 1.62 | 1.59 | 1.61 | +0.62% | 0.81 | 0.61% |
| 2025-08-05 | 1.60 | 1.62 | 1.59 | 1.60 | 0.00% | 1.01 | 0.76% |
| 2025-08-04 | 1.59 | 1.60 | 1.58 | 1.60 | 0.00% | 0.61 | 0.46% |
| 2025-08-01 | 1.60 | 1.61 | 1.59 | 1.60 | 0.00% | 0.72 | 0.54% |
| 2025-07-31 | 1.65 | 1.65 | 1.59 | 1.60 | -3.03% | 1.75 | 1.30% |
| 2025-07-30 | 1.66 | 1.68 | 1.64 | 1.65 | -0.60% | 1.48 | 1.07% |
| 2025-07-29 | 1.66 | 1.68 | 1.64 | 1.66 | 0.00% | 1.50 | 1.08% |
| 2025-07-28 | 1.70 | 1.70 | 1.65 | 1.66 | -2.35% | 1.31 | 0.94% |
| 2025-07-25 | 1.75 | 1.75 | 1.69 | 1.70 | -2.30% | 1.92 | 1.34% |
| 2025-07-24 | 1.74 | 1.79 | 1.70 | 1.74 | +0.58% | 3.00 | 2.05% |
| 2025-07-23 | 1.80 | 1.82 | 1.72 | 1.73 | -3.89% | 3.91 | 2.66% |