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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.02 | 18.15 | 17.72 | 17.78 | -1.31% | 1.60 | 2.41% |
| 2025-07-22 | 17.50 | 18.03 | 17.50 | 18.01 | +2.12% | 2.09 | 3.16% |
| 2025-07-21 | 17.29 | 17.68 | 17.29 | 17.64 | +2.45% | 1.93 | 2.96% |
| 2025-07-18 | 17.32 | 17.32 | 17.15 | 17.22 | -0.17% | 0.65 | 1.01% |
| 2025-07-17 | 17.15 | 17.41 | 17.05 | 17.25 | +0.46% | 0.78 | 1.21% |
| 2025-07-16 | 17.09 | 17.18 | 16.99 | 17.17 | +0.52% | 0.76 | 1.19% |
| 2025-07-15 | 17.50 | 17.50 | 16.99 | 17.08 | -2.14% | 1.44 | 2.25% |
| 2025-07-14 | 17.44 | 17.64 | 17.44 | 17.45 | -0.39% | 0.96 | 1.48% |
| 2025-07-11 | 17.32 | 17.72 | 17.25 | 17.52 | +1.08% | 2.09 | 3.21% |
| 2025-07-10 | 17.25 | 17.43 | 17.14 | 17.34 | +0.51% | 1.34 | 2.09% |
| 2025-07-09 | 17.44 | 17.64 | 17.15 | 17.25 | -2.39% | 2.41 | 3.75% |
| 2025-07-08 | 17.18 | 17.70 | 17.18 | 17.67 | +2.68% | 1.90 | 2.92% |
| 2025-07-07 | 17.39 | 17.39 | 17.17 | 17.21 | -1.63% | 1.63 | 2.55% |
| 2025-07-04 | 17.59 | 17.87 | 17.49 | 17.49 | -2.25% | 2.18 | 3.32% |
| 2025-07-03 | 17.48 | 18.13 | 17.32 | 17.90 | +2.02% | 2.87 | 4.38% |
| 2025-07-02 | 17.33 | 17.75 | 17.24 | 17.54 | +0.96% | 2.83 | 4.35% |
| 2025-07-01 | 17.52 | 17.67 | 17.35 | 17.38 | 0.00% | 1.62 | 2.49% |
| 2025-06-30 | 17.35 | 17.45 | 17.23 | 17.38 | +0.23% | 1.20 | 1.86% |
| 2025-06-27 | 17.62 | 17.77 | 17.26 | 17.34 | -1.12% | 1.94 | 2.99% |
| 2025-06-26 | 17.69 | 18.33 | 17.52 | 17.53 | -2.09% | 3.71 | 5.59% |