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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 1.63 | 1.65 | 1.62 | 1.63 | -0.61% | 0.60 | 0.44% |
| 2025-12-17 | 1.63 | 1.65 | 1.61 | 1.64 | +0.61% | 0.83 | 0.61% |
| 2025-12-16 | 1.68 | 1.69 | 1.63 | 1.63 | -2.98% | 1.17 | 0.85% |
| 2025-12-15 | 1.66 | 1.73 | 1.65 | 1.68 | +0.60% | 1.49 | 1.05% |
| 2025-12-12 | 1.64 | 1.71 | 1.63 | 1.67 | +1.83% | 1.48 | 1.07% |
| 2025-12-11 | 1.68 | 1.69 | 1.64 | 1.64 | -1.80% | 0.87 | 0.63% |
| 2025-12-10 | 1.64 | 1.68 | 1.63 | 1.67 | +1.83% | 0.95 | 0.69% |
| 2025-12-09 | 1.68 | 1.69 | 1.64 | 1.64 | -2.38% | 0.98 | 0.71% |
| 2025-12-08 | 1.68 | 1.70 | 1.67 | 1.68 | +0.60% | 0.84 | 0.60% |
| 2025-12-05 | 1.65 | 1.68 | 1.64 | 1.67 | +0.60% | 0.75 | 0.55% |
| 2025-12-04 | 1.68 | 1.69 | 1.65 | 1.66 | -1.19% | 1.05 | 0.76% |
| 2025-12-03 | 1.70 | 1.71 | 1.68 | 1.68 | -2.33% | 0.72 | 0.51% |
| 2025-12-02 | 1.70 | 1.72 | 1.68 | 1.72 | +0.58% | 1.05 | 0.74% |
| 2025-12-01 | 1.71 | 1.72 | 1.70 | 1.71 | 0.00% | 0.66 | 0.46% |
| 2025-11-28 | 1.69 | 1.71 | 1.67 | 1.71 | +1.18% | 0.79 | 0.56% |
| 2025-11-27 | 1.70 | 1.71 | 1.68 | 1.69 | -0.59% | 0.63 | 0.45% |
| 2025-11-26 | 1.70 | 1.73 | 1.69 | 1.70 | +0.59% | 0.95 | 0.66% |
| 2025-11-25 | 1.68 | 1.70 | 1.67 | 1.69 | +0.60% | 0.76 | 0.54% |
| 2025-11-24 | 1.67 | 1.70 | 1.67 | 1.68 | +0.60% | 0.88 | 0.62% |
| 2025-11-21 | 1.72 | 1.75 | 1.67 | 1.67 | -3.47% | 1.86 | 1.31% |