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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.78 | 27.90 | 27.30 | 27.50 | -0.54% | 0.90 | 4.61% |
| 2026-02-13 | 27.27 | 27.89 | 27.27 | 27.65 | +0.62% | 0.95 | 4.87% |
| 2026-02-12 | 27.36 | 27.86 | 27.14 | 27.48 | +0.77% | 0.81 | 4.14% |
| 2026-02-11 | 27.39 | 27.50 | 27.14 | 27.27 | -0.15% | 0.59 | 3.07% |
| 2026-02-10 | 27.36 | 27.65 | 27.12 | 27.31 | -0.18% | 0.66 | 3.43% |
| 2026-02-09 | 27.50 | 27.79 | 27.10 | 27.36 | +1.98% | 1.10 | 5.69% |
| 2026-02-06 | 26.50 | 27.16 | 26.28 | 26.83 | +0.52% | 0.59 | 3.11% |
| 2026-02-05 | 27.28 | 27.28 | 26.60 | 26.69 | -2.16% | 0.69 | 3.66% |
| 2026-02-04 | 26.81 | 27.75 | 26.81 | 27.28 | +0.74% | 0.92 | 4.74% |
| 2026-02-03 | 26.37 | 27.30 | 26.05 | 27.08 | +3.60% | 1.03 | 5.43% |
| 2026-02-02 | 26.38 | 26.73 | 26.06 | 26.14 | -1.36% | 0.70 | 3.74% |
| 2026-01-30 | 26.20 | 26.61 | 25.80 | 26.50 | +0.57% | 0.91 | 4.88% |
| 2026-01-29 | 26.98 | 27.26 | 26.14 | 26.35 | -2.88% | 1.04 | 5.51% |
| 2026-01-28 | 27.75 | 27.75 | 27.01 | 27.13 | -2.52% | 1.09 | 5.63% |
| 2026-01-27 | 27.40 | 27.88 | 27.20 | 27.83 | +0.98% | 1.24 | 6.34% |
| 2026-01-26 | 28.19 | 28.35 | 27.43 | 27.56 | -2.23% | 1.21 | 6.13% |
| 2026-01-23 | 27.93 | 28.45 | 27.66 | 28.19 | +0.93% | 1.42 | 7.14% |
| 2026-01-22 | 27.99 | 28.66 | 27.88 | 27.93 | +0.18% | 1.47 | 7.37% |
| 2026-01-21 | 27.39 | 27.99 | 27.28 | 27.88 | +1.27% | 1.28 | 6.52% |
| 2026-01-20 | 27.80 | 27.93 | 27.29 | 27.53 | +0.07% | 1.32 | 6.77% |