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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.56 | 17.70 | 17.11 | 17.32 | -1.53% | 3.04 | 2.08% |
| 2025-09-15 | 17.90 | 17.93 | 17.56 | 17.59 | -1.78% | 2.69 | 1.80% |
| 2025-09-12 | 17.41 | 18.42 | 17.11 | 17.91 | +2.80% | 5.83 | 3.88% |
| 2025-09-11 | 17.43 | 17.68 | 17.19 | 17.42 | +0.75% | 2.35 | 1.60% |
| 2025-09-10 | 17.66 | 17.74 | 17.23 | 17.29 | -1.42% | 2.46 | 1.67% |
| 2025-09-09 | 17.33 | 17.61 | 17.19 | 17.54 | +0.97% | 2.86 | 1.93% |
| 2025-09-08 | 17.35 | 17.43 | 16.94 | 17.37 | +0.46% | 2.68 | 1.84% |
| 2025-09-05 | 16.53 | 17.31 | 16.44 | 17.29 | +4.70% | 2.97 | 2.06% |
| 2025-09-04 | 16.63 | 17.12 | 16.23 | 16.51 | -1.25% | 2.21 | 1.57% |
| 2025-09-03 | 17.25 | 17.37 | 16.65 | 16.72 | -3.00% | 1.96 | 1.37% |
| 2025-09-02 | 17.57 | 17.79 | 17.04 | 17.24 | -1.87% | 3.12 | 2.13% |
| 2025-09-01 | 17.54 | 17.67 | 17.25 | 17.57 | +1.32% | 3.28 | 2.22% |
| 2025-08-29 | 16.52 | 17.73 | 16.52 | 17.34 | +4.94% | 6.08 | 4.15% |
| 2025-08-28 | 16.44 | 16.61 | 16.04 | 16.52 | +0.42% | 2.04 | 1.47% |
| 2025-08-27 | 16.88 | 16.92 | 16.43 | 16.45 | -2.48% | 2.29 | 1.62% |
| 2025-08-26 | 17.03 | 17.18 | 16.81 | 16.87 | -0.94% | 1.97 | 1.37% |
| 2025-08-25 | 16.75 | 17.12 | 16.73 | 17.03 | +1.79% | 2.75 | 1.92% |
| 2025-08-22 | 16.78 | 16.92 | 16.56 | 16.73 | -0.41% | 2.13 | 1.51% |
| 2025-08-21 | 17.10 | 17.10 | 16.70 | 16.80 | -3.16% | 3.42 | 2.40% |
| 2025-08-20 | 16.93 | 17.58 | 16.88 | 17.35 | +1.99% | 2.66 | 1.82% |