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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 1.49 | 1.50 | 1.48 | 1.49 | 0.00% | 0.36 | 0.28% |
| 2025-05-23 | 1.51 | 1.52 | 1.49 | 1.49 | -1.28% | 0.47 | 0.36% |
| 2025-05-22 | 1.52 | 1.52 | 1.51 | 1.51 | -0.64% | 0.30 | 0.23% |
| 2025-05-21 | 1.52 | 1.53 | 1.51 | 1.52 | 0.00% | 0.39 | 0.30% |
| 2025-05-20 | 1.54 | 1.54 | 1.51 | 1.52 | -0.63% | 0.69 | 0.52% |
| 2025-05-19 | 1.51 | 1.54 | 1.50 | 1.53 | +1.28% | 0.88 | 0.67% |
| 2025-05-16 | 1.52 | 1.53 | 1.51 | 1.51 | -0.64% | 0.30 | 0.23% |
| 2025-05-15 | 1.52 | 1.53 | 1.51 | 1.52 | -0.63% | 0.41 | 0.31% |
| 2025-05-14 | 1.51 | 1.53 | 1.51 | 1.53 | +0.64% | 0.55 | 0.42% |
| 2025-05-13 | 1.52 | 1.53 | 1.51 | 1.52 | +0.64% | 0.39 | 0.30% |
| 2025-05-12 | 1.51 | 1.52 | 1.50 | 1.51 | 0.00% | 0.37 | 0.28% |
| 2025-05-09 | 1.52 | 1.53 | 1.50 | 1.51 | -0.64% | 0.37 | 0.29% |
| 2025-05-08 | 1.52 | 1.53 | 1.51 | 1.52 | 0.00% | 0.37 | 0.28% |
| 2025-05-07 | 1.52 | 1.55 | 1.51 | 1.52 | +0.64% | 0.69 | 0.52% |
| 2025-05-06 | 1.49 | 1.51 | 1.48 | 1.51 | +1.96% | 0.45 | 0.35% |