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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.70 | 15.70 | 15.44 | 15.57 | -0.99% | 0.69 | 0.52% |
| 2025-05-23 | 15.80 | 15.92 | 15.65 | 15.72 | -0.49% | 0.68 | 0.51% |
| 2025-05-22 | 16.01 | 16.03 | 15.77 | 15.80 | -1.68% | 0.69 | 0.51% |
| 2025-05-21 | 16.06 | 16.15 | 15.99 | 16.07 | +0.18% | 0.63 | 0.46% |
| 2025-05-20 | 16.40 | 16.41 | 15.93 | 16.04 | -2.12% | 1.73 | 1.26% |
| 2025-05-19 | 16.54 | 16.89 | 16.36 | 16.39 | -0.13% | 1.57 | 1.11% |
| 2025-05-16 | 16.39 | 16.72 | 16.33 | 16.41 | +0.09% | 1.00 | 0.71% |
| 2025-05-15 | 16.47 | 16.64 | 16.37 | 16.40 | -0.86% | 0.50 | 0.36% |
| 2025-05-14 | 16.53 | 16.68 | 16.35 | 16.54 | +0.17% | 0.76 | 0.54% |
| 2025-05-13 | 16.46 | 16.61 | 16.35 | 16.51 | +1.26% | 0.99 | 0.70% |
| 2025-05-12 | 16.45 | 16.57 | 16.25 | 16.30 | -0.52% | 1.22 | 0.88% |
| 2025-05-09 | 16.63 | 16.69 | 16.31 | 16.39 | -1.41% | 0.94 | 0.67% |
| 2025-05-08 | 16.65 | 16.79 | 16.50 | 16.62 | -0.34% | 0.63 | 0.44% |
| 2025-05-07 | 16.95 | 16.96 | 16.58 | 16.68 | -0.84% | 0.83 | 0.58% |
| 2025-05-06 | 16.31 | 17.00 | 16.12 | 16.82 | +3.81% | 1.44 | 1.02% |