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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.22 | 24.40 | 23.76 | 23.80 | -1.48% | 0.39 | 2.32% |
| 2025-11-19 | 24.69 | 24.93 | 24.13 | 24.16 | -2.45% | 0.63 | 3.63% |
| 2025-11-18 | 24.61 | 25.03 | 24.45 | 24.77 | 0.00% | 0.55 | 3.11% |
| 2025-11-17 | 25.12 | 25.14 | 24.66 | 24.77 | -1.42% | 0.63 | 3.54% |
| 2025-11-14 | 24.85 | 25.57 | 24.70 | 25.12 | +0.84% | 1.00 | 5.55% |
| 2025-11-13 | 24.59 | 24.98 | 24.53 | 24.92 | +1.37% | 0.43 | 2.43% |
| 2025-11-12 | 24.85 | 24.95 | 24.50 | 24.58 | -1.28% | 0.51 | 2.91% |
| 2025-11-11 | 24.96 | 25.12 | 24.82 | 24.90 | -0.12% | 0.43 | 2.43% |
| 2025-11-10 | 24.92 | 25.20 | 24.86 | 24.93 | -0.63% | 0.48 | 2.71% |
| 2025-11-07 | 25.20 | 25.28 | 24.96 | 25.08 | -0.43% | 0.51 | 2.87% |
| 2025-11-06 | 24.70 | 25.28 | 24.69 | 25.19 | +1.68% | 0.75 | 4.20% |
| 2025-11-05 | 24.41 | 24.84 | 24.37 | 24.78 | +0.40% | 0.45 | 2.58% |
| 2025-11-04 | 25.13 | 25.13 | 24.53 | 24.68 | -1.74% | 0.48 | 2.72% |
| 2025-11-03 | 25.14 | 25.33 | 24.97 | 25.11 | +0.08% | 0.52 | 2.93% |
| 2025-10-31 | 24.71 | 25.25 | 24.70 | 25.09 | +1.20% | 0.67 | 3.77% |
| 2025-10-30 | 25.02 | 25.25 | 24.80 | 24.80 | -0.12% | 0.70 | 3.94% |
| 2025-10-29 | 24.81 | 25.02 | 24.66 | 24.83 | -0.04% | 0.37 | 2.13% |
| 2025-10-28 | 24.85 | 25.03 | 24.59 | 24.84 | +0.20% | 0.46 | 2.59% |
| 2025-10-27 | 24.48 | 24.87 | 24.48 | 24.79 | +1.38% | 0.60 | 3.44% |
| 2025-10-24 | 24.44 | 24.59 | 24.35 | 24.45 | +0.08% | 0.41 | 2.37% |