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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 1.78 | 1.79 | 1.74 | 1.77 | -0.56% | 1.90 | 1.29% |
| 2025-09-16 | 1.73 | 1.80 | 1.73 | 1.78 | +2.89% | 2.56 | 1.74% |
| 2025-09-15 | 1.69 | 1.76 | 1.68 | 1.73 | +2.98% | 2.44 | 1.70% |
| 2025-09-12 | 1.64 | 1.71 | 1.63 | 1.68 | +2.44% | 2.56 | 1.83% |
| 2025-09-11 | 1.63 | 1.64 | 1.61 | 1.64 | +0.61% | 0.80 | 0.59% |
| 2025-09-10 | 1.62 | 1.64 | 1.62 | 1.63 | 0.00% | 0.69 | 0.51% |
| 2025-09-09 | 1.61 | 1.64 | 1.60 | 1.63 | +1.24% | 0.95 | 0.70% |
| 2025-09-08 | 1.61 | 1.64 | 1.60 | 1.61 | +0.62% | 1.07 | 0.79% |
| 2025-09-05 | 1.61 | 1.61 | 1.58 | 1.60 | 0.00% | 0.96 | 0.72% |
| 2025-09-04 | 1.61 | 1.62 | 1.59 | 1.60 | -0.62% | 0.92 | 0.68% |
| 2025-09-03 | 1.65 | 1.66 | 1.61 | 1.61 | -2.42% | 1.10 | 0.81% |
| 2025-09-02 | 1.65 | 1.68 | 1.63 | 1.65 | 0.00% | 1.14 | 0.83% |
| 2025-09-01 | 1.64 | 1.67 | 1.61 | 1.65 | +1.23% | 1.38 | 1.01% |
| 2025-08-29 | 1.65 | 1.67 | 1.62 | 1.63 | -1.21% | 1.05 | 0.77% |
| 2025-08-28 | 1.65 | 1.67 | 1.61 | 1.65 | -0.60% | 1.57 | 1.15% |
| 2025-08-27 | 1.72 | 1.72 | 1.65 | 1.66 | -2.92% | 1.57 | 1.12% |
| 2025-08-26 | 1.69 | 1.72 | 1.67 | 1.71 | +1.18% | 1.48 | 1.04% |
| 2025-08-25 | 1.68 | 1.73 | 1.67 | 1.69 | +0.60% | 2.81 | 1.98% |
| 2025-08-22 | 1.65 | 1.68 | 1.63 | 1.68 | +1.82% | 1.28 | 0.92% |
| 2025-08-21 | 1.64 | 1.66 | 1.63 | 1.65 | +0.61% | 1.01 | 0.74% |