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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.89 | 18.05 | 17.81 | 17.99 | +0.55% | 1.27 | 1.90% |
| 2025-08-19 | 18.09 | 18.10 | 17.81 | 17.89 | -0.49% | 1.34 | 2.02% |
| 2025-08-18 | 17.84 | 18.20 | 17.81 | 17.98 | +0.83% | 2.33 | 3.48% |
| 2025-08-15 | 17.64 | 17.99 | 17.64 | 17.83 | +1.06% | 1.84 | 2.78% |
| 2025-08-14 | 18.10 | 18.10 | 17.62 | 17.64 | -2.34% | 1.12 | 1.70% |
| 2025-08-13 | 17.86 | 18.14 | 17.81 | 18.06 | +1.32% | 1.26 | 1.89% |
| 2025-08-12 | 17.89 | 18.04 | 17.80 | 17.83 | -0.33% | 0.77 | 1.16% |
| 2025-08-11 | 17.87 | 17.91 | 17.74 | 17.89 | +0.55% | 0.78 | 1.18% |
| 2025-08-08 | 17.50 | 17.93 | 17.41 | 17.79 | +1.74% | 1.34 | 2.03% |
| 2025-08-07 | 17.61 | 17.69 | 17.44 | 17.48 | -0.95% | 0.71 | 1.08% |
| 2025-08-06 | 17.69 | 17.77 | 17.57 | 17.65 | -0.22% | 0.75 | 1.14% |
| 2025-08-05 | 17.64 | 17.75 | 17.59 | 17.69 | +0.61% | 0.64 | 0.98% |
| 2025-08-04 | 17.44 | 17.63 | 17.32 | 17.58 | +0.39% | 0.55 | 0.85% |
| 2025-08-01 | 17.53 | 17.63 | 17.48 | 17.51 | -0.17% | 0.64 | 0.98% |
| 2025-07-31 | 17.84 | 17.84 | 17.43 | 17.54 | -1.87% | 1.20 | 1.84% |
| 2025-07-30 | 17.90 | 18.15 | 17.77 | 17.88 | -0.11% | 1.07 | 1.60% |
| 2025-07-29 | 17.97 | 17.99 | 17.68 | 17.90 | -0.55% | 0.83 | 1.26% |
| 2025-07-28 | 17.87 | 18.25 | 17.64 | 18.00 | +0.22% | 1.46 | 2.19% |
| 2025-07-25 | 18.10 | 18.14 | 17.81 | 17.96 | -0.16% | 1.23 | 1.84% |
| 2025-07-24 | 17.79 | 18.01 | 17.72 | 17.99 | +1.16% | 1.40 | 2.10% |