金帝股份 sh.603270
31.74
+2.06%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.60 | 32.24 | 30.65 | 31.74 | +2.06% | 2.11 | 9.46% |
| 2026-05-21 | 31.22 | 32.57 | 30.85 | 31.10 | -1.18% | 2.77 | 12.35% |
| 2026-05-20 | 30.15 | 32.28 | 29.91 | 31.47 | +3.35% | 2.93 | 13.20% |
| 2026-05-19 | 29.30 | 30.50 | 29.19 | 30.45 | +4.32% | 2.37 | 11.10% |
| 2026-05-18 | 29.10 | 29.46 | 28.50 | 29.19 | +0.17% | 1.56 | 7.61% |
| 2026-05-15 | 28.22 | 29.55 | 28.01 | 29.14 | +2.86% | 1.92 | 9.37% |
| 2026-05-14 | 28.53 | 28.87 | 28.20 | 28.33 | -0.67% | 1.10 | 5.44% |
| 2026-05-13 | 27.89 | 29.14 | 27.78 | 28.52 | +1.97% | 1.07 | 5.30% |
| 2026-05-12 | 28.51 | 28.64 | 27.90 | 27.97 | -2.44% | 0.88 | 4.40% |
| 2026-05-11 | 28.48 | 28.79 | 28.04 | 28.67 | +0.39% | 1.03 | 5.14% |
| 2026-05-08 | 28.27 | 28.86 | 28.15 | 28.56 | +1.24% | 1.23 | 6.09% |
| 2026-05-07 | 28.28 | 28.67 | 28.09 | 28.21 | -0.67% | 1.30 | 6.45% |
| 2026-05-06 | 28.13 | 28.48 | 27.85 | 28.40 | +0.96% | 1.59 | 7.98% |
| 2026-04-30 | 27.00 | 28.50 | 27.00 | 28.13 | +2.96% | 1.96 | 9.89% |
| 2026-04-29 | 25.20 | 27.98 | 24.97 | 27.32 | +5.44% | 2.32 | 12.18% |
| 2026-04-28 | 26.38 | 26.53 | 25.71 | 25.91 | -2.26% | 0.56 | 3.05% |
| 2026-04-27 | 26.40 | 26.54 | 25.89 | 26.51 | +0.91% | 0.56 | 3.03% |
| 2026-04-24 | 25.99 | 26.46 | 25.72 | 26.27 | +0.88% | 0.62 | 3.36% |
| 2026-04-23 | 26.83 | 26.99 | 25.95 | 26.04 | -3.02% | 0.80 | 4.31% |
| 2026-04-22 | 26.40 | 26.95 | 26.26 | 26.85 | +1.55% | 0.70 | 3.70% |