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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.68 | 15.72 | 15.51 | 15.64 | -0.49% | 0.63 | 1.06% |
| 2025-05-26 | 15.77 | 15.78 | 15.66 | 15.71 | +0.06% | 0.55 | 0.92% |
| 2025-05-23 | 15.79 | 15.90 | 15.69 | 15.70 | -0.66% | 0.75 | 1.24% |
| 2025-05-22 | 16.03 | 16.04 | 15.79 | 15.81 | -1.49% | 0.75 | 1.23% |
| 2025-05-21 | 16.03 | 16.16 | 16.00 | 16.05 | +0.42% | 1.02 | 1.66% |
| 2025-05-20 | 15.94 | 16.01 | 15.88 | 15.98 | +0.12% | 0.77 | 1.26% |
| 2025-05-19 | 15.92 | 16.04 | 15.76 | 15.96 | +0.36% | 0.86 | 1.41% |
| 2025-05-16 | 15.76 | 15.96 | 15.76 | 15.90 | +0.54% | 0.69 | 1.13% |
| 2025-05-15 | 15.98 | 16.10 | 15.78 | 15.82 | -1.60% | 0.97 | 1.60% |
| 2025-05-14 | 16.21 | 16.21 | 15.93 | 16.07 | -0.30% | 1.26 | 2.05% |
| 2025-05-13 | 15.90 | 16.23 | 15.81 | 16.12 | +2.36% | 2.19 | 3.56% |
| 2025-05-12 | 15.78 | 15.87 | 15.64 | 15.75 | +0.55% | 1.24 | 2.06% |
| 2025-05-09 | 15.86 | 15.95 | 15.64 | 15.66 | -0.60% | 1.23 | 2.04% |
| 2025-05-08 | 15.74 | 15.92 | 15.64 | 15.76 | +0.12% | 1.22 | 2.01% |
| 2025-05-07 | 15.87 | 15.96 | 15.62 | 15.74 | +0.24% | 1.19 | 1.97% |
| 2025-05-06 | 15.64 | 15.71 | 15.50 | 15.70 | +0.92% | 1.59 | 2.67% |