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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.77 | 19.77 | 19.12 | 19.25 | -1.13% | 2.22 | 1.37% |
| 2026-01-15 | 19.22 | 19.75 | 19.10 | 19.47 | +1.14% | 2.79 | 1.69% |
| 2026-01-14 | 19.45 | 19.85 | 19.09 | 19.25 | -0.36% | 3.20 | 1.96% |
| 2026-01-13 | 19.10 | 19.72 | 18.94 | 19.32 | +1.20% | 3.33 | 2.05% |
| 2026-01-12 | 19.39 | 19.66 | 18.83 | 19.09 | -1.85% | 3.75 | 2.34% |
| 2026-01-09 | 19.31 | 19.62 | 19.20 | 19.45 | +0.78% | 2.29 | 1.40% |
| 2026-01-08 | 19.52 | 19.64 | 19.26 | 19.30 | -1.13% | 2.17 | 1.33% |
| 2026-01-07 | 19.44 | 19.67 | 19.08 | 19.52 | +1.30% | 3.17 | 1.94% |
| 2026-01-06 | 18.73 | 19.39 | 18.72 | 19.27 | +3.27% | 3.97 | 2.47% |
| 2026-01-05 | 18.79 | 18.98 | 18.43 | 18.66 | -0.11% | 2.02 | 1.29% |
| 2025-12-31 | 18.92 | 19.10 | 18.63 | 18.68 | -1.63% | 2.02 | 1.28% |
| 2025-12-30 | 18.75 | 19.28 | 18.66 | 18.99 | +0.48% | 2.13 | 1.33% |
| 2025-12-29 | 19.21 | 19.23 | 18.73 | 18.90 | -1.46% | 2.03 | 1.27% |
| 2025-12-26 | 19.20 | 19.29 | 18.89 | 19.18 | -0.26% | 2.35 | 1.46% |
| 2025-12-25 | 18.67 | 19.57 | 18.66 | 19.23 | +2.61% | 3.52 | 2.17% |
| 2025-12-24 | 18.80 | 18.88 | 18.43 | 18.74 | +0.21% | 2.58 | 1.64% |
| 2025-12-23 | 18.33 | 18.91 | 18.27 | 18.70 | +1.96% | 2.63 | 1.68% |
| 2025-12-22 | 18.80 | 18.80 | 18.25 | 18.34 | +0.38% | 2.80 | 1.80% |
| 2025-12-19 | 17.99 | 18.39 | 17.78 | 18.27 | +2.18% | 1.89 | 1.24% |
| 2025-12-18 | 17.96 | 18.18 | 17.87 | 17.88 | -1.22% | 1.03 | 0.68% |