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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.74 | 1.75 | 1.72 | 1.73 | -1.14% | 0.94 | 0.65% |
| 2026-04-20 | 1.74 | 1.75 | 1.72 | 1.75 | +0.57% | 0.81 | 0.56% |
| 2026-04-17 | 1.75 | 1.76 | 1.73 | 1.74 | -0.57% | 0.87 | 0.60% |
| 2026-04-16 | 1.76 | 1.77 | 1.74 | 1.75 | -0.57% | 1.07 | 0.73% |
| 2026-04-15 | 1.80 | 1.80 | 1.75 | 1.76 | -1.68% | 1.07 | 0.73% |
| 2026-04-14 | 1.78 | 1.80 | 1.76 | 1.79 | +0.56% | 1.36 | 0.92% |
| 2026-04-13 | 1.74 | 1.78 | 1.74 | 1.78 | +1.71% | 1.11 | 0.75% |
| 2026-04-10 | 1.75 | 1.78 | 1.74 | 1.75 | 0.00% | 0.84 | 0.57% |
| 2026-04-09 | 1.78 | 1.79 | 1.73 | 1.75 | -1.69% | 1.07 | 0.73% |
| 2026-04-08 | 1.75 | 1.79 | 1.74 | 1.78 | +2.89% | 1.36 | 0.92% |
| 2026-04-07 | 1.71 | 1.73 | 1.69 | 1.73 | +1.17% | 0.75 | 0.53% |
| 2026-04-03 | 1.77 | 1.77 | 1.70 | 1.71 | -2.84% | 1.27 | 0.89% |
| 2026-04-02 | 1.79 | 1.79 | 1.76 | 1.76 | -1.68% | 1.15 | 0.78% |
| 2026-04-01 | 1.82 | 1.84 | 1.78 | 1.79 | -0.56% | 1.39 | 0.93% |
| 2026-03-31 | 1.83 | 1.86 | 1.79 | 1.80 | -2.17% | 1.59 | 1.04% |
| 2026-03-30 | 1.78 | 1.85 | 1.77 | 1.84 | +2.79% | 2.05 | 1.35% |
| 2026-03-27 | 1.77 | 1.80 | 1.76 | 1.79 | +0.56% | 1.21 | 0.81% |
| 2026-03-26 | 1.80 | 1.83 | 1.77 | 1.78 | -1.66% | 1.65 | 1.10% |
| 2026-03-25 | 1.76 | 1.82 | 1.74 | 1.81 | +2.26% | 2.45 | 1.64% |
| 2026-03-24 | 1.83 | 1.84 | 1.71 | 1.77 | -4.32% | 3.96 | 2.70% |