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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.49 | 17.60 | 17.29 | 17.46 | -1.18% | 1.35 | 0.92% |
| 2025-10-21 | 17.64 | 18.02 | 17.47 | 17.67 | +0.57% | 1.61 | 1.07% |
| 2025-10-20 | 18.00 | 18.11 | 17.51 | 17.57 | -0.90% | 2.04 | 1.36% |
| 2025-10-17 | 18.10 | 18.82 | 17.73 | 17.73 | -0.78% | 3.76 | 2.44% |
| 2025-10-16 | 18.62 | 18.68 | 17.81 | 17.87 | -4.06% | 3.02 | 1.97% |
| 2025-10-15 | 18.54 | 18.91 | 18.46 | 18.63 | +0.75% | 2.21 | 1.40% |
| 2025-10-14 | 19.29 | 19.47 | 18.38 | 18.49 | -3.28% | 3.72 | 2.33% |
| 2025-10-13 | 18.43 | 19.26 | 18.30 | 19.11 | +0.52% | 3.63 | 2.28% |
| 2025-10-10 | 19.18 | 19.34 | 18.88 | 19.01 | -0.78% | 2.63 | 1.63% |
| 2025-10-09 | 19.19 | 19.32 | 18.77 | 19.16 | +1.26% | 3.70 | 2.30% |
| 2025-09-30 | 18.38 | 19.30 | 18.21 | 18.92 | +3.15% | 4.79 | 3.00% |
| 2025-09-29 | 18.18 | 18.55 | 18.14 | 18.35 | +1.26% | 4.58 | 2.96% |
| 2025-09-26 | 17.17 | 18.24 | 17.05 | 18.12 | +6.81% | 7.99 | 5.28% |
| 2025-09-25 | 17.01 | 17.16 | 16.84 | 16.96 | -0.12% | 1.37 | 0.96% |
| 2025-09-24 | 16.65 | 17.02 | 16.64 | 16.98 | +1.19% | 1.48 | 1.04% |
| 2025-09-23 | 17.20 | 17.20 | 16.55 | 16.78 | -0.71% | 1.72 | 1.22% |
| 2025-09-22 | 17.13 | 17.30 | 16.79 | 16.90 | -1.62% | 1.74 | 1.21% |
| 2025-09-19 | 16.94 | 17.42 | 16.94 | 17.18 | +1.29% | 2.11 | 1.45% |
| 2025-09-18 | 17.29 | 17.35 | 16.82 | 16.96 | -1.96% | 3.17 | 2.19% |
| 2025-09-17 | 17.31 | 17.38 | 17.03 | 17.30 | -0.12% | 1.90 | 1.30% |