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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.26 | 26.41 | 26.00 | 26.18 | -0.34% | 1.28 | 6.84% |
| 2025-07-22 | 26.31 | 26.88 | 26.09 | 26.27 | -0.11% | 1.84 | 9.72% |
| 2025-07-21 | 26.42 | 26.52 | 26.02 | 26.30 | +0.04% | 1.13 | 6.06% |
| 2025-07-18 | 26.22 | 26.30 | 25.76 | 26.29 | +0.23% | 1.62 | 8.73% |
| 2025-07-17 | 26.09 | 26.63 | 25.95 | 26.23 | +2.04% | 2.39 | 12.74% |
| 2025-07-16 | 25.41 | 25.83 | 25.27 | 25.71 | +1.17% | 1.18 | 6.47% |
| 2025-07-15 | 25.38 | 25.52 | 25.11 | 25.41 | +0.12% | 0.94 | 5.20% |
| 2025-07-14 | 24.74 | 25.39 | 24.68 | 25.38 | +2.81% | 1.15 | 6.43% |
| 2025-07-11 | 24.53 | 24.81 | 24.28 | 24.69 | +0.69% | 0.69 | 3.92% |
| 2025-07-10 | 24.67 | 24.74 | 24.32 | 24.52 | -0.72% | 0.53 | 3.04% |
| 2025-07-09 | 24.74 | 25.09 | 24.62 | 24.70 | 0.00% | 0.78 | 4.38% |
| 2025-07-08 | 24.57 | 24.86 | 24.45 | 24.70 | +0.73% | 0.52 | 2.95% |
| 2025-07-07 | 24.51 | 24.56 | 24.15 | 24.52 | +0.45% | 0.41 | 2.34% |
| 2025-07-04 | 24.88 | 24.88 | 24.38 | 24.41 | -1.99% | 0.71 | 4.07% |
| 2025-07-03 | 24.94 | 25.00 | 24.71 | 24.90 | +0.08% | 0.47 | 2.66% |
| 2025-07-02 | 25.25 | 25.32 | 24.75 | 24.88 | -1.49% | 0.74 | 4.16% |
| 2025-07-01 | 25.52 | 25.52 | 25.02 | 25.26 | -0.66% | 0.63 | 3.50% |
| 2025-06-30 | 25.28 | 25.60 | 25.19 | 25.43 | +0.90% | 0.86 | 4.76% |
| 2025-06-27 | 24.86 | 25.30 | 24.86 | 25.20 | +1.23% | 0.74 | 4.10% |
| 2025-06-26 | 25.57 | 25.57 | 24.86 | 24.89 | -2.22% | 0.92 | 5.09% |