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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.62 | 18.15 | 17.62 | 18.10 | +2.26% | 1.48 | 0.98% |
| 2025-12-16 | 18.00 | 18.00 | 17.56 | 17.70 | -1.50% | 1.39 | 0.93% |
| 2025-12-15 | 17.83 | 18.18 | 17.73 | 17.97 | +0.79% | 1.00 | 0.66% |
| 2025-12-12 | 18.05 | 18.14 | 17.80 | 17.83 | -0.67% | 1.18 | 0.78% |
| 2025-12-11 | 18.38 | 18.52 | 17.92 | 17.95 | -0.77% | 1.57 | 1.03% |
| 2025-12-10 | 17.91 | 18.31 | 17.81 | 18.09 | +0.78% | 1.65 | 1.08% |
| 2025-12-09 | 17.85 | 18.16 | 17.65 | 17.95 | +0.06% | 1.66 | 1.10% |
| 2025-12-08 | 17.86 | 18.05 | 17.44 | 17.94 | +0.84% | 2.62 | 1.76% |
| 2025-12-05 | 17.59 | 17.84 | 17.41 | 17.79 | +1.19% | 1.44 | 0.97% |
| 2025-12-04 | 18.13 | 18.20 | 17.55 | 17.58 | -3.57% | 2.52 | 1.69% |
| 2025-12-03 | 17.80 | 18.48 | 17.79 | 18.23 | +2.36% | 3.45 | 2.26% |
| 2025-12-02 | 17.83 | 17.89 | 17.55 | 17.81 | -0.61% | 1.37 | 0.92% |
| 2025-12-01 | 17.80 | 18.07 | 17.62 | 17.92 | +1.70% | 2.18 | 1.46% |
| 2025-11-28 | 17.73 | 17.86 | 17.53 | 17.62 | 0.00% | 1.44 | 0.97% |
| 2025-11-27 | 17.54 | 17.87 | 17.54 | 17.62 | +0.34% | 1.41 | 0.94% |
| 2025-11-26 | 17.94 | 18.01 | 17.55 | 17.56 | -2.16% | 1.71 | 1.14% |
| 2025-11-25 | 17.67 | 18.19 | 17.54 | 17.95 | +1.81% | 2.49 | 1.65% |
| 2025-11-24 | 18.15 | 18.18 | 17.49 | 17.63 | -1.94% | 2.72 | 1.81% |
| 2025-11-21 | 19.23 | 19.43 | 17.98 | 17.98 | -8.00% | 5.18 | 3.34% |
| 2025-11-20 | 19.53 | 20.27 | 19.48 | 19.54 | +0.15% | 4.86 | 2.90% |