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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.08 | 26.86 | 26.08 | 26.61 | +1.17% | 1.04 | 5.46% |
| 2025-09-16 | 25.76 | 26.35 | 25.72 | 26.30 | +1.92% | 0.97 | 5.21% |
| 2025-09-15 | 26.26 | 26.31 | 25.72 | 25.81 | -0.84% | 0.77 | 4.16% |
| 2025-09-12 | 25.98 | 26.34 | 25.80 | 26.03 | -0.04% | 0.72 | 3.90% |
| 2025-09-11 | 25.64 | 26.08 | 25.34 | 26.04 | +1.31% | 0.75 | 4.09% |
| 2025-09-10 | 25.85 | 26.26 | 25.63 | 25.70 | -1.11% | 0.62 | 3.37% |
| 2025-09-09 | 26.54 | 26.54 | 25.94 | 25.99 | -2.06% | 0.89 | 4.79% |
| 2025-09-08 | 26.21 | 26.86 | 26.04 | 26.53 | +1.21% | 1.00 | 5.27% |
| 2025-09-05 | 25.77 | 26.25 | 25.45 | 26.21 | +2.16% | 0.91 | 4.91% |
| 2025-09-04 | 26.10 | 26.43 | 25.18 | 25.66 | -1.90% | 1.13 | 6.16% |
| 2025-09-03 | 26.88 | 27.56 | 26.07 | 26.15 | -1.93% | 1.28 | 6.74% |
| 2025-09-02 | 27.28 | 27.28 | 25.94 | 26.67 | -1.79% | 1.58 | 8.37% |
| 2025-09-01 | 26.32 | 27.52 | 26.30 | 27.16 | +2.55% | 2.05 | 10.67% |
| 2025-08-29 | 26.86 | 26.96 | 26.26 | 26.48 | -1.44% | 1.13 | 5.97% |
| 2025-08-28 | 26.88 | 27.11 | 25.81 | 26.87 | -0.15% | 1.46 | 7.70% |
| 2025-08-27 | 27.67 | 28.05 | 26.88 | 26.91 | -3.04% | 1.40 | 7.15% |
| 2025-08-26 | 27.77 | 27.88 | 27.39 | 27.75 | -0.46% | 1.02 | 5.14% |
| 2025-08-25 | 28.05 | 28.27 | 27.65 | 27.88 | -0.39% | 1.77 | 8.89% |
| 2025-08-22 | 28.02 | 28.18 | 27.75 | 27.99 | -0.04% | 1.30 | 6.52% |
| 2025-08-21 | 28.39 | 29.24 | 27.89 | 28.00 | -0.84% | 2.60 | 12.84% |