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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 1.79 | 1.80 | 1.74 | 1.78 | -1.11% | 1.32 | 0.90% |
| 2025-10-22 | 1.78 | 1.82 | 1.77 | 1.80 | +0.56% | 1.25 | 0.84% |
| 2025-10-21 | 1.74 | 1.80 | 1.73 | 1.79 | +3.47% | 1.89 | 1.27% |
| 2025-10-20 | 1.73 | 1.75 | 1.72 | 1.73 | +0.58% | 1.06 | 0.73% |
| 2025-10-17 | 1.77 | 1.79 | 1.72 | 1.72 | -3.37% | 1.48 | 1.02% |
| 2025-10-16 | 1.82 | 1.82 | 1.76 | 1.78 | -2.73% | 1.79 | 1.20% |
| 2025-10-15 | 1.81 | 1.86 | 1.80 | 1.83 | +0.55% | 2.26 | 1.49% |
| 2025-10-14 | 1.82 | 1.90 | 1.81 | 1.82 | 0.00% | 3.72 | 2.42% |
| 2025-10-13 | 1.83 | 1.86 | 1.79 | 1.82 | -2.67% | 5.13 | 3.38% |
| 2025-10-10 | 1.72 | 1.87 | 1.72 | 1.87 | +10.00% | 4.73 | 3.07% |
| 2025-10-09 | 1.66 | 1.72 | 1.66 | 1.70 | +2.41% | 1.46 | 1.03% |
| 2025-09-30 | 1.65 | 1.68 | 1.64 | 1.66 | +0.61% | 1.11 | 0.80% |
| 2025-09-29 | 1.65 | 1.66 | 1.62 | 1.65 | 0.00% | 1.05 | 0.77% |
| 2025-09-26 | 1.64 | 1.67 | 1.64 | 1.65 | -0.60% | 1.02 | 0.74% |
| 2025-09-25 | 1.68 | 1.73 | 1.65 | 1.66 | -0.60% | 1.64 | 1.17% |
| 2025-09-24 | 1.66 | 1.68 | 1.65 | 1.67 | 0.00% | 0.95 | 0.69% |
| 2025-09-23 | 1.70 | 1.71 | 1.63 | 1.67 | -2.34% | 1.46 | 1.06% |
| 2025-09-22 | 1.72 | 1.73 | 1.67 | 1.71 | -1.16% | 1.56 | 1.10% |
| 2025-09-19 | 1.79 | 1.79 | 1.70 | 1.73 | -3.35% | 2.11 | 1.46% |
| 2025-09-18 | 1.78 | 1.87 | 1.76 | 1.79 | +1.13% | 3.74 | 2.48% |