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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.05 | 2.06 | 1.99 | 2.00 | -2.44% | 2.28 | 1.36% |
| 2026-02-12 | 2.07 | 2.09 | 2.05 | 2.05 | -0.97% | 1.86 | 1.08% |
| 2026-02-11 | 2.09 | 2.12 | 2.07 | 2.07 | -1.43% | 2.18 | 1.26% |
| 2026-02-10 | 2.15 | 2.17 | 2.07 | 2.10 | -2.78% | 2.98 | 1.70% |
| 2026-02-09 | 2.14 | 2.19 | 2.11 | 2.16 | +2.86% | 4.69 | 2.62% |
| 2026-02-06 | 2.09 | 2.12 | 2.05 | 2.10 | 0.00% | 3.49 | 2.00% |
| 2026-02-05 | 2.10 | 2.17 | 2.08 | 2.10 | -0.94% | 4.20 | 2.39% |
| 2026-02-04 | 2.14 | 2.17 | 2.06 | 2.12 | +1.44% | 8.54 | 4.86% |
| 2026-02-03 | 1.96 | 2.09 | 1.95 | 2.09 | +10.00% | 2.91 | 1.69% |
| 2026-02-02 | 1.94 | 1.95 | 1.88 | 1.90 | -2.06% | 2.18 | 1.36% |
| 2026-01-30 | 2.00 | 2.01 | 1.91 | 1.94 | -3.96% | 3.21 | 1.97% |
| 2026-01-29 | 2.01 | 2.05 | 1.98 | 2.02 | 0.00% | 3.01 | 1.79% |
| 2026-01-28 | 2.02 | 2.04 | 1.99 | 2.02 | 0.00% | 2.70 | 1.61% |
| 2026-01-27 | 2.09 | 2.11 | 1.97 | 2.02 | -1.94% | 4.25 | 2.52% |
| 2026-01-26 | 2.15 | 2.17 | 2.05 | 2.06 | -3.29% | 7.83 | 4.45% |
| 2026-01-23 | 2.10 | 2.15 | 2.05 | 2.13 | +3.90% | 12.09 | 6.86% |
| 2026-01-22 | 1.86 | 2.05 | 1.85 | 2.05 | +10.22% | 8.26 | 5.02% |
| 2026-01-21 | 1.86 | 1.87 | 1.83 | 1.86 | -1.06% | 2.94 | 1.90% |
| 2026-01-20 | 1.85 | 1.91 | 1.85 | 1.88 | +1.62% | 3.99 | 2.55% |
| 2026-01-19 | 1.84 | 1.89 | 1.81 | 1.85 | -2.63% | 5.13 | 3.33% |