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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.36 | 19.52 | 19.00 | 19.16 | -1.49% | 1.88 | 1.16% |
| 2026-02-12 | 19.34 | 19.75 | 19.26 | 19.45 | +0.72% | 2.05 | 1.25% |
| 2026-02-11 | 19.12 | 19.63 | 19.00 | 19.31 | +1.15% | 2.29 | 1.41% |
| 2026-02-10 | 19.19 | 19.25 | 18.99 | 19.09 | -0.37% | 1.77 | 1.10% |
| 2026-02-09 | 19.31 | 19.35 | 19.07 | 19.16 | +0.79% | 1.33 | 0.82% |
| 2026-02-06 | 18.80 | 19.33 | 18.61 | 19.01 | -0.11% | 1.74 | 1.08% |
| 2026-02-05 | 19.25 | 19.47 | 18.82 | 19.03 | -2.11% | 1.87 | 1.17% |
| 2026-02-04 | 19.59 | 19.67 | 19.13 | 19.44 | +0.05% | 1.88 | 1.16% |
| 2026-02-03 | 19.30 | 19.51 | 18.98 | 19.43 | +2.64% | 2.14 | 1.32% |
| 2026-02-02 | 19.67 | 19.85 | 18.93 | 18.93 | -4.73% | 3.09 | 1.90% |
| 2026-01-30 | 20.36 | 20.50 | 19.32 | 19.87 | -3.40% | 4.01 | 2.41% |
| 2026-01-29 | 21.32 | 21.52 | 20.53 | 20.57 | -3.20% | 5.10 | 2.89% |
| 2026-01-28 | 20.77 | 21.44 | 20.46 | 21.25 | +1.63% | 5.19 | 2.93% |
| 2026-01-27 | 21.46 | 21.52 | 20.36 | 20.91 | -2.83% | 5.47 | 3.12% |
| 2026-01-26 | 20.60 | 21.74 | 20.60 | 21.52 | +4.98% | 7.57 | 4.22% |
| 2026-01-23 | 20.36 | 20.60 | 20.13 | 20.50 | +0.99% | 3.72 | 2.17% |
| 2026-01-22 | 20.15 | 20.60 | 19.94 | 20.30 | +0.89% | 3.79 | 2.22% |
| 2026-01-21 | 19.86 | 20.37 | 19.60 | 20.12 | +1.16% | 3.52 | 2.08% |
| 2026-01-20 | 19.88 | 20.13 | 19.38 | 19.89 | +0.05% | 2.97 | 1.79% |
| 2026-01-19 | 19.10 | 20.11 | 19.07 | 19.88 | +3.27% | 3.77 | 2.27% |