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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.14 | 19.36 | 19.03 | 19.30 | +1.47% | 1.00 | 1.42% |
| 2026-02-13 | 19.25 | 19.29 | 18.92 | 19.02 | -1.40% | 0.76 | 1.09% |
| 2026-02-12 | 19.16 | 19.38 | 19.03 | 19.29 | +0.57% | 0.95 | 1.35% |
| 2026-02-11 | 18.84 | 19.42 | 18.79 | 19.18 | +1.80% | 0.98 | 1.40% |
| 2026-02-10 | 18.96 | 19.02 | 18.78 | 18.84 | -0.53% | 0.58 | 0.84% |
| 2026-02-09 | 18.90 | 19.15 | 18.73 | 18.94 | +0.85% | 0.81 | 1.17% |
| 2026-02-06 | 18.61 | 18.92 | 18.51 | 18.78 | +0.43% | 0.72 | 1.05% |
| 2026-02-05 | 18.93 | 19.01 | 18.60 | 18.70 | -1.58% | 0.71 | 1.04% |
| 2026-02-04 | 18.80 | 19.04 | 18.70 | 19.00 | +1.44% | 0.90 | 1.31% |
| 2026-02-03 | 18.53 | 18.85 | 18.47 | 18.73 | +1.68% | 1.06 | 1.56% |
| 2026-02-02 | 19.14 | 19.19 | 18.40 | 18.42 | -4.36% | 1.73 | 2.52% |
| 2026-01-30 | 19.28 | 19.56 | 18.94 | 19.26 | -1.08% | 1.27 | 1.80% |
| 2026-01-29 | 19.67 | 20.06 | 19.42 | 19.47 | -0.92% | 1.61 | 2.23% |
| 2026-01-28 | 19.44 | 19.74 | 19.19 | 19.65 | +1.08% | 1.22 | 1.71% |
| 2026-01-27 | 19.58 | 19.80 | 19.11 | 19.44 | -0.97% | 1.21 | 1.72% |
| 2026-01-26 | 19.83 | 19.90 | 19.42 | 19.63 | -0.20% | 1.50 | 2.09% |
| 2026-01-23 | 19.43 | 19.70 | 19.24 | 19.67 | +1.65% | 1.46 | 2.05% |
| 2026-01-22 | 19.30 | 19.41 | 19.20 | 19.35 | +0.16% | 0.97 | 1.37% |
| 2026-01-21 | 19.04 | 19.34 | 18.91 | 19.32 | +1.15% | 1.31 | 1.86% |
| 2026-01-20 | 19.28 | 19.39 | 18.88 | 19.10 | -0.68% | 1.14 | 1.64% |