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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.96 | 18.14 | 17.06 | 17.23 | -4.44% | 3.11 | 2.10% |
| 2026-03-20 | 18.33 | 18.61 | 17.98 | 18.03 | -1.37% | 1.80 | 1.17% |
| 2026-03-19 | 19.08 | 19.17 | 18.26 | 18.28 | -5.19% | 3.69 | 2.35% |
| 2026-03-18 | 19.22 | 19.38 | 19.00 | 19.28 | +0.31% | 1.83 | 1.13% |
| 2026-03-17 | 19.92 | 20.18 | 19.15 | 19.22 | -3.12% | 2.49 | 1.51% |
| 2026-03-16 | 20.79 | 20.97 | 19.77 | 19.84 | -5.07% | 3.49 | 2.06% |
| 2026-03-13 | 20.96 | 21.65 | 20.70 | 20.90 | -1.51% | 2.99 | 1.68% |
| 2026-03-12 | 21.50 | 21.50 | 20.90 | 21.22 | -0.75% | 3.11 | 1.75% |
| 2026-03-11 | 20.65 | 21.45 | 20.55 | 21.38 | +3.84% | 4.20 | 2.36% |
| 2026-03-10 | 20.77 | 20.88 | 20.43 | 20.59 | +0.19% | 2.69 | 1.55% |
| 2026-03-09 | 20.71 | 20.89 | 19.91 | 20.55 | -2.14% | 3.26 | 1.91% |
| 2026-03-06 | 21.00 | 21.37 | 20.71 | 21.00 | -0.71% | 2.21 | 1.25% |
| 2026-03-05 | 22.00 | 22.00 | 20.94 | 21.15 | -1.49% | 3.61 | 2.02% |
| 2026-03-04 | 21.32 | 22.01 | 21.31 | 21.47 | -0.88% | 3.88 | 2.14% |
| 2026-03-03 | 22.86 | 23.09 | 21.55 | 21.66 | -4.96% | 6.54 | 3.52% |
| 2026-03-02 | 22.29 | 23.09 | 21.65 | 22.79 | +2.24% | 9.24 | 4.89% |
| 2026-02-27 | 20.70 | 22.49 | 20.64 | 22.29 | +7.01% | 7.86 | 4.25% |
| 2026-02-26 | 21.10 | 21.18 | 20.55 | 20.83 | +0.82% | 3.47 | 1.98% |
| 2026-02-25 | 19.91 | 20.93 | 19.88 | 20.66 | +4.40% | 5.11 | 2.96% |
| 2026-02-24 | 19.43 | 20.07 | 19.28 | 19.79 | +3.29% | 3.13 | 1.88% |