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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 23.42 | 23.70 | 23.27 | 23.45 | +0.13% | 0.31 | 1.84% |
| 2025-12-17 | 23.42 | 23.57 | 23.02 | 23.42 | -0.26% | 0.31 | 1.91% |
| 2025-12-16 | 23.91 | 23.91 | 23.38 | 23.48 | -1.80% | 0.31 | 1.85% |
| 2025-12-15 | 24.00 | 24.14 | 23.83 | 23.91 | -0.62% | 0.27 | 1.62% |
| 2025-12-12 | 23.90 | 24.27 | 23.71 | 24.06 | +0.71% | 0.35 | 2.08% |
| 2025-12-11 | 24.40 | 24.47 | 23.86 | 23.89 | -1.93% | 0.46 | 2.71% |
| 2025-12-10 | 24.54 | 24.61 | 24.19 | 24.36 | -0.12% | 0.34 | 1.97% |
| 2025-12-09 | 24.54 | 24.69 | 24.34 | 24.39 | -0.61% | 0.33 | 1.91% |
| 2025-12-08 | 24.50 | 24.66 | 24.38 | 24.54 | +0.29% | 0.45 | 2.61% |
| 2025-12-05 | 24.32 | 24.52 | 24.12 | 24.47 | +0.95% | 0.39 | 2.26% |
| 2025-12-04 | 24.41 | 24.64 | 24.01 | 24.24 | -0.12% | 0.55 | 3.16% |
| 2025-12-03 | 24.30 | 24.78 | 24.15 | 24.27 | -0.20% | 0.33 | 1.90% |
| 2025-12-02 | 24.54 | 24.59 | 24.29 | 24.32 | -0.69% | 0.32 | 1.85% |
| 2025-12-01 | 24.05 | 24.65 | 24.05 | 24.49 | +1.40% | 0.63 | 3.62% |
| 2025-11-28 | 23.71 | 24.33 | 23.43 | 24.15 | +1.84% | 0.63 | 3.68% |
| 2025-11-27 | 23.66 | 23.82 | 23.54 | 23.71 | +0.21% | 0.26 | 1.53% |
| 2025-11-26 | 23.97 | 24.10 | 23.65 | 23.66 | -1.20% | 0.41 | 2.40% |
| 2025-11-25 | 24.12 | 24.27 | 23.89 | 23.95 | -0.70% | 0.56 | 3.25% |
| 2025-11-24 | 23.57 | 24.20 | 23.57 | 24.12 | +2.88% | 0.67 | 3.95% |
| 2025-11-21 | 23.64 | 24.40 | 22.91 | 23.44 | -1.50% | 0.89 | 5.28% |