甬金股份 sh.603995
17.98
-1.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.44 | 18.45 | 17.83 | 17.98 | -1.64% | 0.73 | 1.10% |
| 2026-05-22 | 18.25 | 18.41 | 17.97 | 18.28 | +0.44% | 0.60 | 0.89% |
| 2026-05-21 | 18.96 | 19.08 | 18.17 | 18.20 | -2.88% | 0.90 | 1.32% |
| 2026-05-20 | 18.79 | 19.49 | 18.69 | 18.74 | +0.27% | 1.03 | 1.49% |
| 2026-05-19 | 18.76 | 18.83 | 18.22 | 18.69 | -0.11% | 0.89 | 1.31% |
| 2026-05-18 | 19.40 | 19.40 | 18.65 | 18.71 | -3.80% | 1.18 | 1.71% |
| 2026-05-15 | 19.58 | 19.70 | 19.39 | 19.45 | -0.41% | 0.90 | 1.26% |
| 2026-05-14 | 19.85 | 20.15 | 19.53 | 19.53 | -1.56% | 0.90 | 1.24% |
| 2026-05-13 | 20.00 | 20.36 | 19.78 | 19.84 | -1.39% | 0.89 | 1.22% |
| 2026-05-12 | 19.76 | 20.25 | 19.65 | 20.12 | +1.87% | 1.46 | 1.99% |
| 2026-05-11 | 19.95 | 19.95 | 19.51 | 19.75 | -0.85% | 0.85 | 1.18% |
| 2026-05-08 | 19.62 | 20.04 | 19.60 | 19.92 | +0.76% | 0.88 | 1.22% |
| 2026-05-07 | 19.65 | 19.79 | 19.37 | 19.77 | +0.46% | 0.97 | 1.36% |
| 2026-05-06 | 19.36 | 19.82 | 19.23 | 19.68 | +1.55% | 1.43 | 2.00% |
| 2026-04-30 | 19.55 | 19.69 | 19.26 | 19.38 | -1.27% | 0.92 | 1.30% |
| 2026-04-29 | 19.54 | 19.88 | 19.30 | 19.63 | -0.30% | 1.12 | 1.56% |
| 2026-04-28 | 19.50 | 19.82 | 19.28 | 19.69 | +0.87% | 1.73 | 2.41% |
| 2026-04-27 | 18.98 | 19.60 | 18.96 | 19.52 | +5.40% | 2.42 | 3.40% |
| 2026-04-24 | 18.05 | 18.61 | 18.05 | 18.52 | +1.81% | 1.13 | 1.67% |
| 2026-04-23 | 18.27 | 18.36 | 17.93 | 18.19 | -0.49% | 0.71 | 1.08% |