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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 1.72 | 1.75 | 1.71 | 1.73 | +0.58% | 1.27 | 0.88% |
| 2025-11-19 | 1.75 | 1.77 | 1.72 | 1.72 | -2.27% | 1.44 | 1.00% |
| 2025-11-18 | 1.84 | 1.84 | 1.74 | 1.76 | -4.35% | 2.11 | 1.42% |
| 2025-11-17 | 1.83 | 1.85 | 1.82 | 1.84 | 0.00% | 1.30 | 0.85% |
| 2025-11-14 | 1.80 | 1.86 | 1.80 | 1.84 | +1.66% | 2.40 | 1.57% |
| 2025-11-13 | 1.78 | 1.81 | 1.76 | 1.81 | +1.12% | 1.43 | 0.96% |
| 2025-11-12 | 1.80 | 1.81 | 1.76 | 1.79 | -0.56% | 1.51 | 1.02% |
| 2025-11-11 | 1.78 | 1.82 | 1.77 | 1.80 | +1.12% | 1.69 | 1.13% |
| 2025-11-10 | 1.76 | 1.78 | 1.75 | 1.78 | +1.14% | 1.22 | 0.83% |
| 2025-11-07 | 1.75 | 1.77 | 1.75 | 1.76 | +0.57% | 0.88 | 0.60% |
| 2025-11-06 | 1.76 | 1.77 | 1.74 | 1.75 | -0.57% | 1.08 | 0.74% |
| 2025-11-05 | 1.74 | 1.77 | 1.72 | 1.76 | +1.15% | 1.45 | 0.99% |
| 2025-11-04 | 1.73 | 1.76 | 1.72 | 1.74 | +0.58% | 1.35 | 0.93% |
| 2025-11-03 | 1.72 | 1.74 | 1.71 | 1.73 | +0.58% | 0.78 | 0.54% |
| 2025-10-31 | 1.72 | 1.74 | 1.71 | 1.72 | 0.00% | 1.20 | 0.84% |
| 2025-10-30 | 1.74 | 1.75 | 1.72 | 1.72 | -1.15% | 0.90 | 0.62% |
| 2025-10-29 | 1.75 | 1.75 | 1.72 | 1.74 | -0.57% | 1.02 | 0.71% |
| 2025-10-28 | 1.75 | 1.78 | 1.74 | 1.75 | -0.57% | 1.06 | 0.73% |
| 2025-10-27 | 1.75 | 1.78 | 1.75 | 1.76 | +0.57% | 1.34 | 0.91% |
| 2025-10-24 | 1.79 | 1.81 | 1.74 | 1.75 | -1.69% | 1.50 | 1.02% |