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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.82 | 16.19 | 15.79 | 16.19 | +2.33% | 2.28 | 1.68% |
| 2025-07-21 | 15.81 | 15.98 | 15.78 | 15.82 | +0.06% | 1.00 | 0.75% |
| 2025-07-18 | 15.65 | 16.01 | 15.54 | 15.81 | +1.21% | 1.51 | 1.13% |
| 2025-07-17 | 15.64 | 15.70 | 15.50 | 15.62 | -0.32% | 0.86 | 0.65% |
| 2025-07-16 | 15.53 | 15.74 | 15.37 | 15.67 | +0.70% | 0.85 | 0.65% |
| 2025-07-15 | 15.74 | 15.94 | 15.53 | 15.56 | -0.32% | 1.46 | 1.10% |
| 2025-07-14 | 15.70 | 15.90 | 15.60 | 15.61 | -0.77% | 1.45 | 1.09% |
| 2025-07-11 | 15.16 | 15.95 | 15.16 | 15.73 | +3.75% | 2.84 | 2.15% |
| 2025-07-10 | 15.12 | 15.22 | 15.03 | 15.16 | +0.47% | 0.80 | 0.62% |
| 2025-07-09 | 15.34 | 15.40 | 15.06 | 15.09 | -0.84% | 1.16 | 0.90% |
| 2025-07-08 | 14.91 | 15.26 | 14.91 | 15.22 | +1.56% | 1.13 | 0.88% |
| 2025-07-07 | 15.12 | 15.33 | 14.91 | 14.98 | -1.17% | 1.02 | 0.80% |
| 2025-07-04 | 15.35 | 15.35 | 15.13 | 15.16 | -1.20% | 0.65 | 0.50% |
| 2025-07-03 | 15.34 | 15.39 | 15.21 | 15.35 | -0.46% | 0.90 | 0.70% |
| 2025-07-02 | 15.30 | 15.43 | 15.22 | 15.42 | +0.46% | 0.63 | 0.48% |
| 2025-07-01 | 15.42 | 15.43 | 15.16 | 15.35 | -0.46% | 0.69 | 0.54% |
| 2025-06-30 | 15.51 | 15.54 | 15.35 | 15.42 | -0.78% | 0.58 | 0.44% |
| 2025-06-27 | 15.10 | 15.59 | 15.10 | 15.54 | +2.48% | 1.03 | 0.79% |
| 2025-06-26 | 15.33 | 15.36 | 15.10 | 15.16 | -1.07% | 0.76 | 0.59% |
| 2025-06-25 | 15.19 | 15.37 | 15.13 | 15.32 | +0.65% | 0.68 | 0.53% |