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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.30 | 18.34 | 18.19 | 18.28 | +0.16% | 0.37 | 0.55% |
| 2026-04-21 | 18.43 | 18.43 | 18.08 | 18.25 | -0.44% | 0.50 | 0.74% |
| 2026-04-20 | 18.46 | 18.54 | 18.23 | 18.33 | -0.87% | 0.71 | 1.06% |
| 2026-04-17 | 18.15 | 18.85 | 18.15 | 18.49 | +1.48% | 1.06 | 1.57% |
| 2026-04-16 | 18.12 | 18.36 | 18.02 | 18.22 | +0.50% | 0.75 | 1.13% |
| 2026-04-15 | 18.08 | 18.58 | 18.03 | 18.13 | -0.11% | 1.20 | 1.79% |
| 2026-04-14 | 18.20 | 18.29 | 17.73 | 18.15 | -0.22% | 1.41 | 2.15% |
| 2026-04-13 | 17.20 | 18.45 | 17.08 | 18.19 | +5.39% | 2.41 | 3.67% |
| 2026-04-10 | 17.42 | 17.55 | 17.10 | 17.26 | -2.04% | 1.16 | 1.84% |
| 2026-04-09 | 17.75 | 17.85 | 17.55 | 17.62 | -0.84% | 0.48 | 0.74% |
| 2026-04-08 | 17.49 | 17.79 | 17.44 | 17.77 | +3.01% | 0.71 | 1.09% |
| 2026-04-07 | 17.25 | 17.35 | 17.13 | 17.25 | +0.29% | 0.28 | 0.45% |
| 2026-04-03 | 17.56 | 17.57 | 17.11 | 17.20 | -2.05% | 0.30 | 0.47% |
| 2026-04-02 | 17.70 | 17.74 | 17.44 | 17.56 | -0.90% | 0.34 | 0.53% |
| 2026-04-01 | 17.65 | 17.74 | 17.55 | 17.72 | +1.31% | 0.48 | 0.74% |
| 2026-03-31 | 17.61 | 17.75 | 17.43 | 17.49 | -0.51% | 0.39 | 0.60% |
| 2026-03-30 | 17.25 | 17.66 | 17.22 | 17.58 | +0.57% | 0.58 | 0.91% |
| 2026-03-27 | 16.98 | 17.60 | 16.90 | 17.48 | +2.16% | 0.65 | 1.02% |
| 2026-03-26 | 17.14 | 17.37 | 16.99 | 17.11 | -0.29% | 0.39 | 0.62% |
| 2026-03-25 | 17.04 | 17.20 | 16.96 | 17.16 | +1.12% | 0.56 | 0.90% |