ST金鸿顺 sh.603922
15.80
+4.43%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.57 | 20.89 | 20.23 | 20.36 | -1.02% | 0.58 | 1.57% |
| 2025-11-19 | 20.95 | 21.30 | 20.37 | 20.57 | -1.81% | 0.69 | 1.88% |
| 2025-11-18 | 21.25 | 21.26 | 20.80 | 20.95 | -1.41% | 0.57 | 1.51% |
| 2025-11-17 | 21.48 | 21.80 | 21.10 | 21.25 | -1.25% | 0.72 | 1.88% |
| 2025-11-14 | 21.31 | 21.87 | 21.12 | 21.52 | +0.99% | 0.81 | 2.10% |
| 2025-11-13 | 21.37 | 21.66 | 21.21 | 21.31 | -0.09% | 0.60 | 1.57% |
| 2025-11-12 | 21.54 | 21.63 | 21.13 | 21.33 | -1.93% | 0.73 | 1.90% |
| 2025-11-11 | 21.51 | 21.91 | 21.28 | 21.75 | +1.12% | 1.26 | 3.25% |
| 2025-11-10 | 20.55 | 21.51 | 20.24 | 21.51 | +5.75% | 1.87 | 4.94% |
| 2025-11-07 | 20.83 | 21.09 | 20.06 | 20.34 | -2.77% | 0.96 | 2.63% |
| 2025-11-06 | 20.65 | 21.11 | 20.57 | 20.92 | +0.92% | 0.55 | 1.46% |
| 2025-11-05 | 20.20 | 21.20 | 20.11 | 20.73 | +1.92% | 1.04 | 2.79% |
| 2025-11-04 | 19.85 | 20.64 | 19.75 | 20.34 | -0.34% | 1.06 | 2.92% |
| 2025-11-03 | 21.15 | 21.15 | 20.23 | 20.41 | -3.32% | 1.57 | 4.22% |
| 2025-10-31 | 21.21 | 21.74 | 20.88 | 21.11 | +1.20% | 1.28 | 3.33% |
| 2025-10-30 | 21.33 | 21.59 | 20.80 | 20.86 | -3.07% | 0.91 | 2.39% |
| 2025-10-29 | 21.00 | 21.97 | 20.90 | 21.52 | +1.75% | 1.33 | 3.46% |
| 2025-10-28 | 21.13 | 21.30 | 20.63 | 21.15 | +0.09% | 0.87 | 2.31% |
| 2025-10-27 | 21.85 | 21.85 | 21.09 | 21.13 | -2.63% | 1.27 | 3.32% |
| 2025-10-24 | 21.00 | 21.77 | 20.97 | 21.70 | +3.09% | 0.78 | 2.02% |