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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.62 | 16.98 | 16.40 | 16.97 | +3.92% | 0.62 | 1.02% |
| 2026-03-23 | 17.07 | 17.07 | 16.26 | 16.33 | -6.31% | 1.31 | 2.14% |
| 2026-03-20 | 17.87 | 17.99 | 17.42 | 17.43 | -2.46% | 0.73 | 1.13% |
| 2026-03-19 | 18.06 | 18.18 | 17.77 | 17.87 | -2.08% | 0.89 | 1.37% |
| 2026-03-18 | 18.30 | 18.37 | 17.97 | 18.25 | -0.44% | 0.76 | 1.14% |
| 2026-03-17 | 18.49 | 18.73 | 18.30 | 18.33 | -0.54% | 0.80 | 1.18% |
| 2026-03-16 | 18.90 | 18.94 | 18.33 | 18.43 | -2.59% | 1.03 | 1.52% |
| 2026-03-13 | 19.28 | 19.35 | 18.81 | 18.92 | -1.46% | 1.03 | 1.48% |
| 2026-03-12 | 19.07 | 19.46 | 18.96 | 19.20 | +0.26% | 0.98 | 1.39% |
| 2026-03-11 | 19.16 | 19.23 | 19.01 | 19.15 | 0.00% | 0.69 | 0.99% |
| 2026-03-10 | 18.98 | 19.15 | 18.94 | 19.15 | +1.43% | 0.61 | 0.88% |
| 2026-03-09 | 19.18 | 19.18 | 18.59 | 18.88 | -2.28% | 0.98 | 1.43% |
| 2026-03-06 | 19.01 | 19.39 | 18.89 | 19.32 | +0.94% | 0.77 | 1.09% |
| 2026-03-05 | 19.60 | 19.60 | 19.03 | 19.14 | -0.57% | 1.00 | 1.42% |
| 2026-03-04 | 19.41 | 19.74 | 19.18 | 19.25 | -1.33% | 1.19 | 1.68% |
| 2026-03-03 | 20.03 | 20.31 | 19.41 | 19.51 | -2.94% | 1.65 | 2.27% |
| 2026-03-02 | 20.07 | 20.27 | 19.80 | 20.10 | -1.03% | 1.58 | 2.15% |
| 2026-02-27 | 19.62 | 20.57 | 19.62 | 20.31 | +2.68% | 1.76 | 2.39% |
| 2026-02-26 | 19.64 | 19.79 | 19.48 | 19.78 | +1.02% | 1.00 | 1.39% |
| 2026-02-25 | 19.30 | 19.87 | 19.24 | 19.58 | +1.45% | 1.18 | 1.64% |