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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.59 | 20.18 | 19.16 | 19.51 | -1.11% | 3.46 | 2.10% |
| 2025-11-18 | 19.78 | 20.49 | 19.57 | 19.73 | -1.88% | 3.60 | 2.14% |
| 2025-11-17 | 20.14 | 20.57 | 19.94 | 20.11 | -0.05% | 3.23 | 1.90% |
| 2025-11-14 | 20.18 | 20.60 | 19.77 | 20.12 | -1.51% | 4.18 | 2.46% |
| 2025-11-13 | 19.62 | 21.06 | 19.62 | 20.43 | +3.69% | 6.94 | 4.00% |
| 2025-11-12 | 19.50 | 19.88 | 19.09 | 19.70 | +0.25% | 4.41 | 2.68% |
| 2025-11-11 | 19.75 | 20.18 | 19.45 | 19.65 | -0.80% | 4.46 | 2.68% |
| 2025-11-10 | 20.12 | 20.57 | 19.69 | 19.81 | +1.12% | 8.53 | 5.02% |
| 2025-11-07 | 18.82 | 19.91 | 18.82 | 19.59 | +4.13% | 6.50 | 3.95% |
| 2025-11-06 | 18.05 | 19.02 | 18.05 | 18.82 | +4.02% | 4.32 | 2.73% |
| 2025-11-05 | 17.94 | 18.36 | 17.76 | 18.09 | -0.60% | 2.58 | 1.69% |
| 2025-11-04 | 17.93 | 18.44 | 17.86 | 18.20 | +0.88% | 2.70 | 1.76% |
| 2025-11-03 | 18.45 | 18.45 | 17.75 | 18.04 | -1.47% | 2.34 | 1.54% |
| 2025-10-31 | 18.05 | 18.89 | 18.05 | 18.31 | +1.27% | 3.80 | 2.42% |
| 2025-10-30 | 18.20 | 18.38 | 17.83 | 18.08 | -0.82% | 2.66 | 1.75% |
| 2025-10-29 | 18.03 | 18.35 | 17.84 | 18.23 | +2.92% | 3.57 | 2.33% |
| 2025-10-28 | 17.64 | 18.08 | 17.51 | 17.71 | -0.11% | 2.06 | 1.37% |
| 2025-10-27 | 17.70 | 17.87 | 17.56 | 17.73 | +0.51% | 1.53 | 1.03% |
| 2025-10-24 | 17.93 | 18.10 | 17.53 | 17.64 | -1.77% | 2.08 | 1.39% |
| 2025-10-23 | 17.48 | 17.96 | 17.23 | 17.96 | +2.85% | 1.89 | 1.27% |