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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 27.07 | 27.37 | 26.36 | 26.60 | -1.75% | 2.25 | 11.74% |
| 2025-05-26 | 26.85 | 27.35 | 26.44 | 27.07 | +0.81% | 2.83 | 14.63% |
| 2025-05-23 | 26.33 | 27.68 | 26.05 | 26.85 | +3.12% | 3.64 | 18.82% |
| 2025-05-22 | 25.96 | 26.42 | 25.80 | 26.04 | +0.04% | 0.96 | 5.16% |
| 2025-05-21 | 26.61 | 26.78 | 25.97 | 26.03 | -2.88% | 1.47 | 7.85% |
| 2025-05-20 | 27.01 | 27.10 | 26.38 | 26.81 | +0.37% | 1.32 | 6.88% |
| 2025-05-19 | 26.71 | 26.81 | 25.74 | 26.71 | -0.37% | 1.55 | 8.27% |
| 2025-05-16 | 26.01 | 27.62 | 25.93 | 26.81 | +2.30% | 2.40 | 12.39% |
| 2025-05-15 | 26.49 | 26.49 | 25.95 | 26.20 | -1.56% | 1.30 | 6.97% |
| 2025-05-14 | 27.22 | 27.30 | 26.36 | 26.62 | -1.50% | 1.72 | 9.06% |
| 2025-05-13 | 27.38 | 27.63 | 26.97 | 27.02 | -1.16% | 1.64 | 8.43% |
| 2025-05-12 | 27.14 | 27.98 | 27.14 | 27.34 | +1.36% | 2.78 | 14.13% |
| 2025-05-09 | 27.36 | 27.37 | 26.32 | 26.97 | -1.48% | 1.94 | 10.15% |
| 2025-05-08 | 27.26 | 27.80 | 26.89 | 27.38 | +0.66% | 2.41 | 12.30% |
| 2025-05-07 | 27.58 | 28.16 | 26.81 | 27.20 | +0.51% | 4.28 | 21.80% |
| 2025-05-06 | 24.70 | 27.06 | 24.65 | 27.06 | +10.02% | 2.83 | 15.30% |