金隅集团 sh.601992
1.68
0.00%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 1.84 | 1.89 | 1.81 | 1.85 | -2.63% | 5.13 | 3.33% |
| 2026-01-16 | 2.01 | 2.03 | 1.90 | 1.90 | -9.95% | 6.00 | 3.72% |
| 2026-01-15 | 2.25 | 2.38 | 2.11 | 2.11 | -9.83% | 18.84 | 10.30% |
| 2026-01-14 | 2.34 | 2.34 | 2.13 | 2.34 | +9.86% | 16.65 | 8.59% |
| 2026-01-13 | 2.10 | 2.13 | 2.07 | 2.13 | +9.79% | 3.92 | 2.21% |
| 2026-01-12 | 1.77 | 1.94 | 1.76 | 1.94 | +10.23% | 4.89 | 3.07% |
| 2026-01-09 | 1.78 | 1.80 | 1.74 | 1.76 | -1.68% | 2.21 | 1.49% |
| 2026-01-08 | 1.70 | 1.82 | 1.70 | 1.79 | +4.68% | 3.55 | 2.41% |
| 2026-01-07 | 1.70 | 1.73 | 1.69 | 1.71 | 0.00% | 1.25 | 0.88% |
| 2026-01-06 | 1.68 | 1.72 | 1.68 | 1.71 | +1.79% | 1.56 | 1.10% |
| 2026-01-05 | 1.68 | 1.70 | 1.67 | 1.68 | +0.60% | 1.37 | 0.97% |
| 2025-12-31 | 1.68 | 1.69 | 1.66 | 1.67 | -0.60% | 0.99 | 0.71% |
| 2025-12-30 | 1.71 | 1.72 | 1.66 | 1.68 | -2.33% | 1.66 | 1.19% |
| 2025-12-29 | 1.68 | 1.79 | 1.68 | 1.72 | +2.38% | 2.85 | 1.97% |
| 2025-12-26 | 1.68 | 1.70 | 1.67 | 1.68 | +0.60% | 1.03 | 0.74% |
| 2025-12-25 | 1.67 | 1.69 | 1.66 | 1.67 | +0.60% | 0.69 | 0.50% |
| 2025-12-24 | 1.65 | 1.67 | 1.64 | 1.66 | +0.61% | 0.47 | 0.34% |
| 2025-12-23 | 1.68 | 1.69 | 1.64 | 1.65 | -1.79% | 0.82 | 0.59% |
| 2025-12-22 | 1.67 | 1.69 | 1.66 | 1.68 | +0.60% | 0.86 | 0.62% |
| 2025-12-19 | 1.63 | 1.68 | 1.63 | 1.67 | +2.45% | 1.22 | 0.88% |