金石资源 sh.603505
22.76
+8.54%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.09 | 22.88 | 21.03 | 22.76 | +8.54% | 12.52 | 6.74% |
| 2026-05-21 | 21.60 | 22.52 | 20.91 | 20.97 | -4.81% | 10.01 | 5.49% |
| 2026-05-20 | 21.69 | 22.47 | 21.50 | 22.03 | +2.18% | 10.86 | 5.87% |
| 2026-05-19 | 21.00 | 22.13 | 20.58 | 21.56 | -0.51% | 11.79 | 6.55% |
| 2026-05-18 | 20.33 | 21.93 | 19.68 | 21.67 | +6.38% | 18.69 | 10.66% |
| 2026-05-15 | 20.29 | 20.37 | 20.04 | 20.37 | +9.99% | 9.70 | 5.67% |
| 2026-05-14 | 18.60 | 18.96 | 18.00 | 18.52 | -0.91% | 3.82 | 2.42% |
| 2026-05-13 | 18.68 | 18.88 | 18.60 | 18.69 | -0.43% | 2.32 | 1.47% |
| 2026-05-12 | 19.13 | 19.13 | 18.58 | 18.77 | -1.88% | 2.45 | 1.55% |
| 2026-05-11 | 19.05 | 19.41 | 18.73 | 19.13 | +0.68% | 4.59 | 2.85% |
| 2026-05-08 | 18.60 | 19.37 | 18.50 | 19.00 | +1.77% | 4.02 | 2.54% |
| 2026-05-07 | 18.86 | 18.95 | 18.40 | 18.67 | -1.01% | 3.03 | 1.94% |
| 2026-05-06 | 18.61 | 19.09 | 18.58 | 18.86 | +2.84% | 4.31 | 2.71% |
| 2026-04-30 | 17.81 | 18.80 | 17.81 | 18.34 | +3.62% | 4.84 | 3.12% |
| 2026-04-29 | 17.10 | 17.70 | 16.89 | 17.70 | +1.20% | 2.90 | 2.00% |
| 2026-04-28 | 18.00 | 18.00 | 17.33 | 17.49 | -2.89% | 2.52 | 1.71% |
| 2026-04-27 | 17.80 | 18.17 | 17.69 | 18.01 | +1.07% | 2.05 | 1.36% |
| 2026-04-24 | 17.68 | 17.93 | 17.48 | 17.82 | +0.51% | 1.91 | 1.28% |
| 2026-04-23 | 18.28 | 18.41 | 17.71 | 17.73 | -3.06% | 3.01 | 2.00% |
| 2026-04-22 | 18.08 | 18.41 | 18.03 | 18.29 | +0.55% | 2.23 | 1.45% |