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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.22 | 24.22 | 22.87 | 23.52 | +1.91% | 1.13 | 6.88% |
| 2026-03-23 | 24.18 | 25.23 | 22.88 | 23.08 | -2.00% | 1.92 | 11.21% |
| 2026-03-20 | 24.18 | 24.40 | 23.50 | 23.55 | -2.28% | 0.46 | 2.75% |
| 2026-03-19 | 24.44 | 24.60 | 23.94 | 24.10 | -2.35% | 0.48 | 2.80% |
| 2026-03-18 | 24.51 | 24.77 | 24.34 | 24.68 | +0.69% | 0.32 | 1.86% |
| 2026-03-17 | 24.92 | 25.08 | 24.46 | 24.51 | -1.41% | 0.42 | 2.39% |
| 2026-03-16 | 25.07 | 25.30 | 24.73 | 24.86 | -1.07% | 0.50 | 2.86% |
| 2026-03-13 | 24.98 | 25.64 | 24.98 | 25.13 | +0.20% | 0.49 | 2.76% |
| 2026-03-12 | 25.59 | 25.68 | 24.96 | 25.08 | -2.34% | 0.58 | 3.26% |
| 2026-03-11 | 25.80 | 26.22 | 25.65 | 25.68 | -0.47% | 0.53 | 2.90% |
| 2026-03-10 | 25.50 | 25.96 | 25.49 | 25.80 | +2.54% | 0.61 | 3.34% |
| 2026-03-09 | 25.16 | 25.32 | 24.66 | 25.16 | -1.64% | 0.66 | 3.75% |
| 2026-03-06 | 25.35 | 25.85 | 25.06 | 25.58 | +0.43% | 0.50 | 2.75% |
| 2026-03-05 | 25.47 | 25.87 | 25.31 | 25.47 | +1.35% | 0.54 | 3.00% |
| 2026-03-04 | 25.24 | 25.55 | 24.75 | 25.13 | -1.95% | 0.95 | 5.33% |
| 2026-03-03 | 27.17 | 27.38 | 25.62 | 25.63 | -5.28% | 1.10 | 5.92% |
| 2026-03-02 | 27.77 | 27.87 | 26.93 | 27.06 | -3.01% | 0.94 | 4.90% |
| 2026-02-27 | 27.86 | 27.98 | 27.63 | 27.90 | -0.61% | 0.72 | 3.69% |
| 2026-02-26 | 27.63 | 28.10 | 27.54 | 28.07 | +1.70% | 1.04 | 5.26% |
| 2026-02-25 | 27.72 | 27.85 | 27.38 | 27.60 | +0.36% | 0.81 | 4.16% |