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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 1.78 | 1.81 | 1.69 | 1.80 | +4.05% | 6.22 | 4.24% |
| 2025-07-21 | 1.61 | 1.73 | 1.61 | 1.73 | +10.19% | 4.83 | 3.45% |
| 2025-07-18 | 1.57 | 1.58 | 1.56 | 1.57 | 0.00% | 0.51 | 0.39% |
| 2025-07-17 | 1.56 | 1.58 | 1.55 | 1.57 | +0.64% | 0.63 | 0.48% |
| 2025-07-16 | 1.57 | 1.58 | 1.54 | 1.56 | -0.64% | 0.71 | 0.55% |
| 2025-07-15 | 1.60 | 1.60 | 1.55 | 1.57 | -2.48% | 1.02 | 0.78% |
| 2025-07-14 | 1.62 | 1.63 | 1.60 | 1.61 | -1.23% | 0.90 | 0.67% |
| 2025-07-11 | 1.63 | 1.65 | 1.61 | 1.63 | +0.62% | 1.28 | 0.95% |
| 2025-07-10 | 1.58 | 1.64 | 1.58 | 1.62 | +2.53% | 1.06 | 0.79% |
| 2025-07-09 | 1.58 | 1.60 | 1.57 | 1.58 | +1.28% | 0.95 | 0.72% |
| 2025-07-08 | 1.55 | 1.57 | 1.54 | 1.56 | 0.00% | 0.65 | 0.48% |
| 2025-07-07 | 1.53 | 1.57 | 1.52 | 1.56 | +1.26% | 0.83 | 0.62% |
| 2025-07-04 | 1.54 | 1.58 | 1.53 | 1.54 | 0.00% | 1.07 | 0.80% |
| 2025-07-03 | 1.53 | 1.56 | 1.52 | 1.54 | -0.62% | 1.08 | 0.82% |
| 2025-07-02 | 1.47 | 1.61 | 1.46 | 1.55 | +5.26% | 2.16 | 1.64% |
| 2025-07-01 | 1.47 | 1.48 | 1.46 | 1.47 | 0.00% | 0.35 | 0.28% |
| 2025-06-30 | 1.47 | 1.48 | 1.47 | 1.47 | 0.00% | 0.23 | 0.18% |
| 2025-06-27 | 1.46 | 1.48 | 1.45 | 1.47 | +0.66% | 0.46 | 0.37% |
| 2025-06-26 | 1.46 | 1.47 | 1.45 | 1.46 | -0.66% | 0.47 | 0.38% |
| 2025-06-25 | 1.45 | 1.47 | 1.44 | 1.47 | +1.33% | 0.63 | 0.50% |