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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.23 | 24.43 | 24.10 | 24.43 | +0.08% | 0.34 | 1.98% |
| 2025-10-22 | 24.59 | 24.78 | 24.30 | 24.41 | +0.53% | 0.52 | 2.97% |
| 2025-10-21 | 24.06 | 24.31 | 23.96 | 24.28 | +0.53% | 0.40 | 2.32% |
| 2025-10-20 | 24.04 | 24.15 | 23.80 | 24.15 | +1.88% | 0.41 | 2.40% |
| 2025-10-17 | 24.26 | 24.36 | 23.67 | 23.70 | -2.53% | 0.60 | 3.52% |
| 2025-10-16 | 24.52 | 24.68 | 24.28 | 24.32 | -0.73% | 0.48 | 2.78% |
| 2025-10-15 | 24.20 | 24.55 | 23.95 | 24.50 | +1.15% | 0.53 | 3.07% |
| 2025-10-14 | 24.79 | 24.98 | 24.07 | 24.22 | -1.77% | 0.93 | 5.31% |
| 2025-10-13 | 24.78 | 24.78 | 23.91 | 24.66 | -2.97% | 0.87 | 5.00% |
| 2025-10-10 | 25.55 | 26.04 | 25.37 | 25.41 | -0.70% | 0.85 | 4.68% |
| 2025-10-09 | 26.06 | 26.06 | 25.51 | 25.59 | -1.26% | 1.12 | 6.11% |
| 2025-09-30 | 26.13 | 26.47 | 25.90 | 25.92 | -0.83% | 0.89 | 4.76% |
| 2025-09-29 | 25.95 | 26.28 | 25.61 | 26.13 | +0.53% | 0.82 | 4.42% |
| 2025-09-26 | 26.48 | 26.49 | 25.89 | 26.00 | -2.09% | 0.98 | 5.24% |
| 2025-09-25 | 26.77 | 27.24 | 26.50 | 26.55 | -0.85% | 1.35 | 7.03% |
| 2025-09-24 | 26.11 | 27.14 | 25.81 | 26.78 | +1.35% | 1.57 | 8.31% |
| 2025-09-23 | 26.09 | 26.74 | 25.88 | 26.42 | +0.87% | 1.52 | 8.09% |
| 2025-09-22 | 26.77 | 26.88 | 25.99 | 26.19 | +0.80% | 1.54 | 8.20% |
| 2025-09-19 | 27.02 | 27.08 | 25.86 | 25.99 | -3.43% | 1.59 | 8.46% |
| 2025-09-18 | 26.69 | 27.87 | 26.59 | 26.91 | +1.12% | 2.94 | 15.14% |