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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.79 | 1.90 | 1.75 | 1.85 | +2.21% | 3.57 | 2.33% |
| 2026-03-20 | 1.82 | 1.85 | 1.80 | 1.81 | -0.55% | 1.71 | 1.13% |
| 2026-03-19 | 1.85 | 1.86 | 1.82 | 1.82 | -2.67% | 1.57 | 1.03% |
| 2026-03-18 | 1.90 | 1.91 | 1.84 | 1.87 | -1.58% | 1.93 | 1.24% |
| 2026-03-17 | 1.90 | 1.95 | 1.89 | 1.90 | +0.53% | 1.93 | 1.21% |
| 2026-03-16 | 1.92 | 1.95 | 1.88 | 1.89 | -1.56% | 1.78 | 1.13% |
| 2026-03-13 | 1.93 | 1.98 | 1.91 | 1.92 | -0.52% | 2.18 | 1.34% |
| 2026-03-12 | 1.90 | 1.94 | 1.89 | 1.93 | +1.05% | 2.05 | 1.28% |
| 2026-03-11 | 1.89 | 1.91 | 1.87 | 1.91 | +1.06% | 1.44 | 0.92% |
| 2026-03-10 | 1.91 | 1.92 | 1.88 | 1.89 | -0.53% | 1.47 | 0.93% |
| 2026-03-09 | 1.90 | 1.91 | 1.87 | 1.90 | -1.04% | 1.56 | 0.99% |
| 2026-03-06 | 1.88 | 1.93 | 1.86 | 1.92 | +1.59% | 1.71 | 1.08% |
| 2026-03-05 | 1.90 | 1.91 | 1.87 | 1.89 | +1.07% | 1.52 | 0.96% |
| 2026-03-04 | 1.88 | 1.92 | 1.86 | 1.87 | -1.58% | 1.88 | 1.20% |
| 2026-03-03 | 1.99 | 2.01 | 1.89 | 1.90 | -5.00% | 2.90 | 1.80% |
| 2026-03-02 | 2.01 | 2.04 | 1.97 | 2.00 | -2.44% | 2.47 | 1.48% |
| 2026-02-27 | 2.03 | 2.06 | 2.00 | 2.05 | +0.99% | 2.05 | 1.21% |
| 2026-02-26 | 2.09 | 2.09 | 2.02 | 2.03 | -2.87% | 2.47 | 1.45% |
| 2026-02-25 | 2.04 | 2.12 | 2.03 | 2.09 | +2.96% | 3.24 | 1.86% |
| 2026-02-24 | 2.03 | 2.05 | 2.01 | 2.03 | +1.50% | 1.96 | 1.16% |