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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.13 | 17.30 | 17.08 | 17.22 | +0.53% | 0.58 | 0.92% |
| 2025-12-17 | 17.02 | 17.13 | 16.90 | 17.13 | +0.59% | 0.45 | 0.73% |
| 2025-12-16 | 17.19 | 17.20 | 16.92 | 17.03 | -0.82% | 0.52 | 0.84% |
| 2025-12-15 | 16.97 | 17.22 | 16.88 | 17.17 | +1.60% | 0.76 | 1.21% |
| 2025-12-12 | 16.84 | 17.01 | 16.78 | 16.90 | +0.60% | 0.51 | 0.82% |
| 2025-12-11 | 16.97 | 16.97 | 16.78 | 16.80 | -0.89% | 0.47 | 0.77% |
| 2025-12-10 | 16.89 | 16.98 | 16.80 | 16.95 | +0.36% | 0.53 | 0.85% |
| 2025-12-09 | 17.17 | 17.17 | 16.85 | 16.89 | -1.69% | 0.81 | 1.31% |
| 2025-12-08 | 17.14 | 17.20 | 17.05 | 17.18 | +0.35% | 0.60 | 0.96% |
| 2025-12-05 | 17.05 | 17.22 | 17.02 | 17.12 | +0.12% | 0.60 | 0.96% |
| 2025-12-04 | 17.31 | 17.34 | 17.06 | 17.10 | -1.16% | 0.58 | 0.92% |
| 2025-12-03 | 17.32 | 17.43 | 17.23 | 17.30 | -0.17% | 0.53 | 0.84% |
| 2025-12-02 | 17.26 | 17.39 | 17.21 | 17.33 | +0.17% | 0.50 | 0.80% |
| 2025-12-01 | 17.15 | 17.32 | 17.15 | 17.30 | +0.87% | 0.66 | 1.04% |
| 2025-11-28 | 16.98 | 17.15 | 16.83 | 17.15 | +0.94% | 0.65 | 1.05% |
| 2025-11-27 | 16.94 | 17.07 | 16.94 | 16.99 | +0.06% | 0.58 | 0.93% |
| 2025-11-26 | 17.11 | 17.17 | 16.95 | 16.98 | -0.53% | 0.75 | 1.20% |
| 2025-11-25 | 17.21 | 17.28 | 17.04 | 17.07 | -0.29% | 1.10 | 1.76% |
| 2025-11-24 | 17.10 | 17.24 | 17.03 | 17.12 | +0.47% | 0.73 | 1.17% |
| 2025-11-21 | 17.80 | 17.80 | 17.01 | 17.04 | -4.80% | 1.47 | 2.32% |