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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 1.44 | 1.46 | 1.43 | 1.45 | +0.67% | 0.76 | 0.61% |
| 2025-06-23 | 1.42 | 1.45 | 1.41 | 1.44 | +0.68% | 0.49 | 0.39% |
| 2025-06-20 | 1.43 | 1.44 | 1.42 | 1.43 | 0.00% | 0.38 | 0.31% |
| 2025-06-19 | 1.46 | 1.46 | 1.43 | 1.43 | -1.33% | 0.30 | 0.24% |
| 2025-06-18 | 1.46 | 1.47 | 1.45 | 1.45 | -1.32% | 0.46 | 0.37% |
| 2025-06-17 | 1.47 | 1.48 | 1.46 | 1.47 | -0.65% | 0.41 | 0.32% |
| 2025-06-16 | 1.47 | 1.48 | 1.46 | 1.48 | +0.66% | 0.65 | 0.51% |
| 2025-06-13 | 1.49 | 1.49 | 1.47 | 1.47 | -1.30% | 0.95 | 0.75% |
| 2025-06-12 | 1.50 | 1.50 | 1.48 | 1.49 | -0.65% | 0.53 | 0.41% |
| 2025-06-11 | 1.49 | 1.51 | 1.49 | 1.50 | +0.65% | 0.52 | 0.40% |
| 2025-06-10 | 1.51 | 1.52 | 1.49 | 1.49 | -1.28% | 0.68 | 0.52% |
| 2025-06-09 | 1.50 | 1.51 | 1.49 | 1.51 | 0.00% | 0.49 | 0.38% |
| 2025-06-06 | 1.50 | 1.51 | 1.49 | 1.51 | +0.65% | 0.25 | 0.19% |
| 2025-06-05 | 1.50 | 1.51 | 1.49 | 1.50 | 0.00% | 0.33 | 0.26% |
| 2025-06-04 | 1.49 | 1.50 | 1.48 | 1.50 | +0.65% | 0.28 | 0.22% |
| 2025-06-03 | 1.49 | 1.50 | 1.48 | 1.49 | 0.00% | 0.39 | 0.31% |
| 2025-05-30 | 1.49 | 1.50 | 1.48 | 1.49 | -0.65% | 0.40 | 0.31% |
| 2025-05-29 | 1.48 | 1.50 | 1.47 | 1.50 | +1.31% | 0.38 | 0.30% |
| 2025-05-28 | 1.49 | 1.49 | 1.47 | 1.48 | -0.65% | 0.26 | 0.20% |
| 2025-05-27 | 1.49 | 1.49 | 1.48 | 1.49 | 0.00% | 0.29 | 0.22% |