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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.40 | 26.95 | 26.26 | 26.85 | +1.55% | 0.70 | 3.70% |
| 2026-04-21 | 26.28 | 26.58 | 26.20 | 26.44 | +0.11% | 0.55 | 2.94% |
| 2026-04-20 | 26.19 | 26.50 | 25.91 | 26.41 | +0.84% | 0.60 | 3.23% |
| 2026-04-17 | 25.87 | 26.22 | 25.86 | 26.19 | +0.81% | 0.60 | 3.24% |
| 2026-04-16 | 26.00 | 26.38 | 25.83 | 25.98 | -0.12% | 0.73 | 3.98% |
| 2026-04-15 | 25.40 | 26.74 | 25.09 | 26.01 | +2.81% | 1.73 | 9.42% |
| 2026-04-14 | 25.31 | 25.44 | 25.00 | 25.30 | +0.44% | 0.44 | 2.44% |
| 2026-04-13 | 25.42 | 25.48 | 25.03 | 25.19 | -1.22% | 0.43 | 2.40% |
| 2026-04-10 | 25.19 | 25.59 | 25.19 | 25.50 | +1.63% | 0.56 | 3.11% |
| 2026-04-09 | 25.26 | 25.34 | 25.01 | 25.09 | -1.03% | 0.49 | 2.73% |
| 2026-04-08 | 25.30 | 25.40 | 25.12 | 25.35 | +1.56% | 0.69 | 3.88% |
| 2026-04-07 | 24.39 | 24.96 | 24.21 | 24.96 | +2.34% | 0.61 | 3.51% |
| 2026-04-03 | 24.78 | 25.02 | 24.34 | 24.39 | -1.57% | 0.52 | 2.97% |
| 2026-04-02 | 24.96 | 25.22 | 24.62 | 24.78 | -0.68% | 0.67 | 3.82% |
| 2026-04-01 | 24.90 | 24.97 | 24.60 | 24.95 | +1.63% | 0.73 | 4.15% |
| 2026-03-31 | 24.15 | 24.77 | 24.05 | 24.55 | +1.66% | 0.96 | 5.57% |
| 2026-03-30 | 23.94 | 24.24 | 23.72 | 24.15 | +0.88% | 0.60 | 3.50% |
| 2026-03-27 | 23.60 | 23.96 | 23.28 | 23.94 | +1.92% | 0.58 | 3.48% |
| 2026-03-26 | 23.81 | 24.15 | 23.43 | 23.49 | -1.34% | 0.52 | 3.10% |
| 2026-03-25 | 23.64 | 24.08 | 23.60 | 23.81 | +1.23% | 0.63 | 3.74% |