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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.19 | 25.67 | 25.02 | 25.46 | +0.78% | 0.99 | 5.47% |
| 2025-06-24 | 24.97 | 25.37 | 24.72 | 25.26 | +1.92% | 0.95 | 5.27% |
| 2025-06-23 | 24.03 | 24.80 | 22.35 | 24.79 | +3.13% | 0.94 | 5.37% |
| 2025-06-20 | 24.31 | 24.73 | 24.02 | 24.03 | -1.82% | 0.70 | 4.06% |
| 2025-06-19 | 24.75 | 25.22 | 24.39 | 24.48 | -1.40% | 0.83 | 4.68% |
| 2025-06-18 | 25.14 | 25.14 | 24.67 | 24.83 | -0.83% | 0.60 | 3.40% |
| 2025-06-17 | 25.16 | 25.22 | 24.83 | 25.03 | +0.28% | 0.70 | 3.90% |
| 2025-06-16 | 24.72 | 25.09 | 24.62 | 24.96 | +0.80% | 0.74 | 4.15% |
| 2025-06-13 | 25.66 | 25.79 | 24.56 | 24.77 | -4.10% | 1.65 | 9.25% |
| 2025-06-12 | 26.13 | 26.14 | 25.66 | 25.83 | -2.06% | 1.69 | 9.14% |
| 2025-06-11 | 25.98 | 26.91 | 25.83 | 26.37 | +1.72% | 1.89 | 9.95% |
| 2025-06-10 | 26.64 | 26.91 | 25.72 | 25.92 | -2.96% | 1.80 | 9.62% |
| 2025-06-09 | 27.12 | 27.26 | 26.58 | 26.72 | -0.92% | 1.78 | 9.30% |
| 2025-06-06 | 26.97 | 27.17 | 26.61 | 26.96 | -0.33% | 1.62 | 8.46% |
| 2025-06-05 | 26.19 | 27.23 | 25.83 | 27.05 | +3.02% | 2.49 | 13.00% |
| 2025-06-04 | 26.13 | 26.69 | 26.09 | 26.26 | +0.23% | 1.18 | 6.25% |
| 2025-06-03 | 25.74 | 26.42 | 25.54 | 26.20 | +1.15% | 1.16 | 6.21% |
| 2025-05-30 | 26.62 | 26.82 | 25.44 | 25.90 | -3.11% | 2.03 | 10.96% |
| 2025-05-29 | 25.79 | 27.40 | 25.79 | 26.74 | +3.69% | 2.40 | 12.61% |
| 2025-05-28 | 26.60 | 26.76 | 25.70 | 25.79 | -3.05% | 1.82 | 9.80% |