金帝股份 sh.603270
30.80
-2.96%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.45 | 28.36 | 27.30 | 28.24 | +2.34% | 2.14 | 10.71% |
| 2025-08-19 | 27.37 | 27.71 | 27.11 | 27.59 | +0.80% | 1.54 | 7.84% |
| 2025-08-18 | 27.21 | 27.54 | 27.10 | 27.37 | +1.06% | 1.21 | 6.22% |
| 2025-08-15 | 26.58 | 27.13 | 26.48 | 27.09 | +1.75% | 0.88 | 4.57% |
| 2025-08-14 | 27.21 | 27.24 | 26.59 | 26.62 | -2.15% | 1.11 | 5.80% |
| 2025-08-13 | 27.19 | 27.32 | 27.07 | 27.21 | +0.11% | 0.89 | 4.61% |
| 2025-08-12 | 27.47 | 27.56 | 27.10 | 27.18 | -0.76% | 0.92 | 4.76% |
| 2025-08-11 | 27.38 | 27.55 | 27.28 | 27.38 | +0.07% | 1.03 | 5.25% |
| 2025-08-08 | 27.25 | 27.41 | 27.01 | 27.36 | +0.22% | 1.08 | 5.60% |
| 2025-08-07 | 27.36 | 27.78 | 27.18 | 27.31 | -0.69% | 1.42 | 7.25% |
| 2025-08-06 | 27.08 | 27.69 | 26.88 | 27.49 | +1.69% | 2.00 | 10.20% |
| 2025-08-05 | 26.99 | 27.13 | 26.89 | 27.04 | +0.22% | 1.13 | 5.89% |
| 2025-08-04 | 26.10 | 27.06 | 26.10 | 26.98 | +2.45% | 1.74 | 9.13% |
| 2025-08-01 | 26.27 | 26.40 | 26.07 | 26.33 | +1.10% | 0.89 | 4.74% |
| 2025-07-31 | 26.32 | 26.50 | 25.99 | 26.05 | -0.64% | 0.84 | 4.48% |
| 2025-07-30 | 26.55 | 26.64 | 25.98 | 26.21 | -1.20% | 0.98 | 5.26% |
| 2025-07-29 | 26.44 | 26.60 | 26.32 | 26.53 | -0.15% | 0.74 | 3.92% |
| 2025-07-28 | 26.48 | 26.83 | 26.43 | 26.57 | +0.41% | 1.06 | 5.57% |
| 2025-07-25 | 26.26 | 26.77 | 26.22 | 26.46 | +0.76% | 1.02 | 5.43% |
| 2025-07-24 | 26.19 | 26.58 | 26.18 | 26.26 | +0.30% | 0.82 | 4.36% |