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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.90 | 18.34 | 16.83 | 17.91 | +6.55% | 5.90 | 8.87% |
| 2025-06-24 | 16.59 | 16.86 | 16.48 | 16.81 | +1.36% | 1.72 | 2.76% |
| 2025-06-23 | 16.22 | 16.61 | 16.22 | 16.58 | +0.90% | 1.27 | 2.07% |
| 2025-06-20 | 16.36 | 16.81 | 16.34 | 16.43 | +0.42% | 1.64 | 2.67% |
| 2025-06-19 | 16.54 | 16.76 | 16.28 | 16.36 | -1.60% | 1.64 | 2.67% |
| 2025-06-18 | 16.89 | 16.92 | 16.57 | 16.63 | -1.91% | 1.81 | 2.92% |
| 2025-06-17 | 16.83 | 17.08 | 16.69 | 16.95 | +1.05% | 2.43 | 3.88% |
| 2025-06-16 | 16.73 | 17.15 | 16.70 | 16.78 | -0.52% | 2.81 | 4.47% |
| 2025-06-13 | 17.47 | 17.65 | 16.86 | 16.86 | -4.24% | 4.35 | 6.80% |
| 2025-06-12 | 18.56 | 18.56 | 17.49 | 17.61 | -7.10% | 6.55 | 9.92% |
| 2025-06-11 | 19.21 | 20.16 | 18.35 | 18.96 | -1.33% | 9.40 | 13.22% |
| 2025-06-10 | 19.21 | 19.21 | 19.21 | 19.21 | +10.02% | 1.17 | 1.63% |
| 2025-06-09 | 17.00 | 17.46 | 16.51 | 17.46 | +10.03% | 4.79 | 7.49% |
| 2025-06-06 | 15.79 | 15.93 | 15.79 | 15.87 | +0.19% | 0.59 | 1.01% |
| 2025-06-05 | 15.96 | 16.12 | 15.78 | 15.84 | -0.68% | 0.91 | 1.54% |
| 2025-06-04 | 15.86 | 16.02 | 15.86 | 15.95 | +0.30% | 1.08 | 1.76% |
| 2025-06-03 | 15.68 | 15.91 | 15.30 | 15.90 | +1.46% | 1.36 | 2.26% |
| 2025-05-30 | 15.79 | 15.79 | 15.63 | 15.67 | -0.66% | 0.55 | 0.91% |
| 2025-05-29 | 15.65 | 15.80 | 15.60 | 15.78 | +0.85% | 0.67 | 1.10% |
| 2025-05-28 | 15.56 | 15.69 | 15.56 | 15.65 | +0.06% | 0.45 | 0.75% |