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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.02 | 18.33 | 17.88 | 18.19 | +1.00% | 2.14 | 1.40% |
| 2026-04-20 | 17.88 | 18.15 | 17.73 | 18.01 | +0.90% | 2.53 | 1.67% |
| 2026-04-17 | 17.74 | 17.91 | 17.67 | 17.85 | +0.28% | 1.70 | 1.14% |
| 2026-04-16 | 17.63 | 17.86 | 17.56 | 17.80 | +1.08% | 1.49 | 1.00% |
| 2026-04-15 | 17.68 | 17.91 | 17.53 | 17.61 | +0.17% | 1.74 | 1.17% |
| 2026-04-14 | 17.64 | 17.71 | 17.34 | 17.58 | -0.23% | 2.17 | 1.48% |
| 2026-04-13 | 17.41 | 17.73 | 17.37 | 17.62 | +0.28% | 1.65 | 1.12% |
| 2026-04-10 | 17.87 | 18.10 | 17.50 | 17.57 | -1.40% | 2.66 | 1.78% |
| 2026-04-09 | 17.85 | 17.87 | 17.62 | 17.82 | -1.00% | 1.35 | 0.90% |
| 2026-04-08 | 17.77 | 18.02 | 17.70 | 18.00 | +3.15% | 2.61 | 1.74% |
| 2026-04-07 | 17.36 | 17.70 | 17.36 | 17.45 | +0.40% | 0.81 | 0.55% |
| 2026-04-03 | 17.71 | 17.78 | 17.30 | 17.38 | -1.81% | 0.98 | 0.67% |
| 2026-04-02 | 18.11 | 18.12 | 17.55 | 17.70 | -1.99% | 1.41 | 0.94% |
| 2026-04-01 | 18.01 | 18.23 | 17.92 | 18.06 | +1.63% | 1.28 | 0.84% |
| 2026-03-31 | 18.20 | 18.32 | 17.74 | 17.77 | -2.79% | 1.92 | 1.27% |
| 2026-03-30 | 17.90 | 18.88 | 17.83 | 18.28 | +1.90% | 2.64 | 1.71% |
| 2026-03-27 | 17.47 | 18.20 | 17.42 | 17.94 | +1.64% | 1.83 | 1.21% |
| 2026-03-26 | 17.70 | 18.10 | 17.53 | 17.65 | -0.73% | 2.10 | 1.40% |
| 2026-03-25 | 17.50 | 17.84 | 17.50 | 17.78 | +1.83% | 1.58 | 1.06% |
| 2026-03-24 | 17.60 | 17.69 | 17.02 | 17.46 | +1.33% | 1.98 | 1.36% |