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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.21 | 17.25 | 16.96 | 17.01 | -0.70% | 1.90 | 1.31% |
| 2025-08-18 | 17.00 | 17.41 | 16.83 | 17.13 | +2.81% | 3.67 | 2.53% |
| 2025-08-15 | 16.24 | 16.69 | 16.23 | 16.66 | +2.76% | 1.77 | 1.27% |
| 2025-08-14 | 16.63 | 16.72 | 16.18 | 16.22 | -2.57% | 1.85 | 1.33% |
| 2025-08-13 | 16.15 | 17.01 | 16.15 | 16.64 | +2.39% | 3.65 | 2.58% |
| 2025-08-12 | 16.20 | 16.55 | 16.07 | 16.26 | +0.37% | 1.78 | 1.29% |
| 2025-08-11 | 15.99 | 16.29 | 15.93 | 16.20 | +2.20% | 1.78 | 1.31% |
| 2025-08-08 | 16.17 | 16.18 | 15.82 | 15.85 | -2.03% | 1.33 | 0.98% |
| 2025-08-07 | 15.93 | 16.28 | 15.84 | 16.18 | +1.95% | 2.17 | 1.59% |
| 2025-08-06 | 15.82 | 15.89 | 15.62 | 15.87 | +0.63% | 1.46 | 1.10% |
| 2025-08-05 | 15.76 | 15.95 | 15.66 | 15.77 | +0.06% | 0.94 | 0.71% |
| 2025-08-04 | 15.66 | 15.81 | 15.56 | 15.76 | +0.19% | 0.61 | 0.46% |
| 2025-08-01 | 15.69 | 15.84 | 15.65 | 15.73 | +0.32% | 0.70 | 0.53% |
| 2025-07-31 | 15.97 | 16.03 | 15.62 | 15.68 | -2.24% | 1.23 | 0.92% |
| 2025-07-30 | 16.19 | 16.37 | 15.88 | 16.04 | -0.98% | 1.37 | 1.01% |
| 2025-07-29 | 16.19 | 16.34 | 16.11 | 16.20 | +0.12% | 0.96 | 0.70% |
| 2025-07-28 | 16.41 | 16.43 | 16.10 | 16.18 | -1.64% | 1.16 | 0.85% |
| 2025-07-25 | 16.63 | 16.73 | 16.35 | 16.44 | -1.20% | 1.75 | 1.25% |
| 2025-07-24 | 15.98 | 16.78 | 15.93 | 16.64 | +4.11% | 2.81 | 2.03% |
| 2025-07-23 | 16.25 | 16.49 | 15.93 | 15.99 | -1.23% | 1.83 | 1.33% |