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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.89 | 15.24 | 14.81 | 15.22 | +2.24% | 0.86 | 0.67% |
| 2025-06-23 | 14.91 | 15.01 | 14.78 | 14.89 | -0.47% | 0.56 | 0.44% |
| 2025-06-20 | 14.99 | 15.14 | 14.91 | 14.96 | +0.10% | 0.48 | 0.37% |
| 2025-06-19 | 15.30 | 15.40 | 14.85 | 14.95 | -2.23% | 1.16 | 0.90% |
| 2025-06-18 | 15.31 | 15.36 | 15.18 | 15.29 | -0.14% | 0.64 | 0.49% |
| 2025-06-17 | 15.44 | 15.60 | 15.27 | 15.31 | -0.96% | 0.66 | 0.51% |
| 2025-06-16 | 15.63 | 15.70 | 15.33 | 15.46 | -1.04% | 0.81 | 0.61% |
| 2025-06-13 | 15.70 | 15.89 | 15.58 | 15.62 | -1.08% | 0.74 | 0.55% |
| 2025-06-12 | 15.76 | 15.91 | 15.62 | 15.79 | +0.23% | 0.66 | 0.49% |
| 2025-06-11 | 15.57 | 15.91 | 15.49 | 15.76 | +1.65% | 0.76 | 0.57% |
| 2025-06-10 | 15.69 | 15.75 | 15.40 | 15.50 | -1.18% | 0.52 | 0.39% |
| 2025-06-09 | 15.62 | 15.74 | 15.57 | 15.69 | 0.00% | 0.54 | 0.41% |
| 2025-06-06 | 15.41 | 15.96 | 15.40 | 15.69 | +1.75% | 1.19 | 0.89% |
| 2025-06-05 | 15.51 | 15.51 | 15.32 | 15.42 | -0.23% | 0.40 | 0.30% |
| 2025-06-04 | 15.32 | 15.51 | 15.22 | 15.45 | +1.54% | 0.79 | 0.60% |
| 2025-06-03 | 15.20 | 15.25 | 15.11 | 15.22 | +0.05% | 0.53 | 0.41% |
| 2025-05-30 | 15.27 | 15.43 | 15.18 | 15.21 | -0.70% | 0.67 | 0.52% |
| 2025-05-29 | 15.47 | 15.64 | 15.14 | 15.32 | -0.92% | 1.60 | 1.22% |
| 2025-05-28 | 15.60 | 15.61 | 15.38 | 15.46 | -0.64% | 0.41 | 0.31% |
| 2025-05-27 | 15.54 | 15.61 | 15.47 | 15.56 | -0.05% | 0.32 | 0.24% |