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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.82 | 19.23 | 18.74 | 19.23 | +1.69% | 1.15 | 1.65% |
| 2026-01-16 | 19.19 | 19.23 | 18.84 | 18.91 | -1.25% | 1.10 | 1.58% |
| 2026-01-15 | 18.83 | 19.48 | 18.82 | 19.15 | +2.90% | 2.24 | 3.18% |
| 2026-01-14 | 18.76 | 18.88 | 18.43 | 18.61 | -0.53% | 1.63 | 2.38% |
| 2026-01-13 | 19.13 | 19.13 | 18.69 | 18.71 | -2.20% | 1.41 | 2.04% |
| 2026-01-12 | 19.19 | 19.37 | 18.97 | 19.13 | -0.31% | 1.81 | 2.59% |
| 2026-01-09 | 18.83 | 19.47 | 18.82 | 19.19 | +2.07% | 2.13 | 3.03% |
| 2026-01-08 | 18.70 | 18.93 | 18.51 | 18.80 | 0.00% | 1.52 | 2.22% |
| 2026-01-07 | 18.37 | 18.99 | 18.37 | 18.80 | +3.24% | 2.52 | 3.67% |
| 2026-01-06 | 18.05 | 18.23 | 17.99 | 18.21 | +1.17% | 1.20 | 1.82% |
| 2026-01-05 | 18.08 | 18.19 | 17.87 | 18.00 | -0.44% | 1.01 | 1.54% |
| 2025-12-31 | 17.95 | 18.18 | 17.81 | 18.08 | +1.06% | 0.81 | 1.23% |
| 2025-12-30 | 18.02 | 18.07 | 17.72 | 17.89 | -1.05% | 0.88 | 1.34% |
| 2025-12-29 | 18.29 | 18.38 | 18.00 | 18.08 | -1.09% | 0.93 | 1.41% |
| 2025-12-26 | 18.23 | 18.52 | 18.23 | 18.28 | -0.44% | 0.96 | 1.43% |
| 2025-12-25 | 18.19 | 18.46 | 18.15 | 18.36 | +0.60% | 0.79 | 1.18% |
| 2025-12-24 | 18.14 | 18.35 | 18.04 | 18.25 | +0.05% | 0.81 | 1.22% |
| 2025-12-23 | 18.63 | 18.63 | 18.15 | 18.24 | -1.56% | 1.48 | 2.21% |
| 2025-12-22 | 18.60 | 18.88 | 18.29 | 18.53 | +1.15% | 3.09 | 4.57% |
| 2025-12-19 | 17.24 | 18.94 | 17.24 | 18.32 | +6.39% | 4.32 | 6.42% |