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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.84 | 27.98 | 27.42 | 27.51 | -0.94% | 1.42 | 7.24% |
| 2026-01-16 | 27.00 | 27.97 | 26.77 | 27.77 | +3.35% | 2.34 | 12.03% |
| 2026-01-15 | 26.26 | 27.09 | 26.20 | 26.87 | +1.82% | 1.40 | 7.41% |
| 2026-01-14 | 26.50 | 26.93 | 26.12 | 26.39 | -0.64% | 1.51 | 8.06% |
| 2026-01-13 | 26.95 | 27.28 | 26.48 | 26.56 | -1.34% | 1.61 | 8.48% |
| 2026-01-12 | 26.97 | 27.20 | 26.78 | 26.92 | +0.04% | 1.58 | 8.28% |
| 2026-01-09 | 26.42 | 27.28 | 26.36 | 26.91 | +1.39% | 1.74 | 9.13% |
| 2026-01-08 | 26.36 | 26.56 | 26.19 | 26.54 | +0.68% | 1.39 | 7.44% |
| 2026-01-07 | 26.29 | 26.65 | 26.11 | 26.36 | +0.23% | 1.29 | 6.94% |
| 2026-01-06 | 26.50 | 26.75 | 26.16 | 26.30 | -1.46% | 1.77 | 9.53% |
| 2026-01-05 | 26.70 | 27.28 | 26.36 | 26.69 | -1.26% | 2.06 | 10.89% |
| 2025-12-31 | 26.48 | 27.40 | 26.01 | 27.03 | +1.35% | 3.36 | 17.91% |
| 2025-12-30 | 25.92 | 28.20 | 25.70 | 26.67 | +3.25% | 4.58 | 23.86% |
| 2025-12-29 | 25.51 | 26.20 | 24.99 | 25.83 | +0.27% | 2.52 | 13.83% |
| 2025-12-26 | 25.52 | 25.80 | 24.75 | 25.76 | +2.10% | 1.95 | 10.91% |
| 2025-12-25 | 24.19 | 25.25 | 24.01 | 25.23 | +4.60% | 1.41 | 8.02% |
| 2025-12-24 | 23.84 | 24.14 | 23.79 | 24.12 | +1.17% | 0.26 | 1.54% |
| 2025-12-23 | 24.14 | 24.14 | 23.82 | 23.84 | -1.08% | 0.23 | 1.36% |
| 2025-12-22 | 23.77 | 24.19 | 23.77 | 24.10 | +1.13% | 0.31 | 1.83% |
| 2025-12-19 | 23.56 | 23.88 | 23.46 | 23.83 | +1.62% | 0.32 | 1.92% |