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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.92 | 18.16 | 17.87 | 17.90 | -0.17% | 0.66 | 1.01% |
| 2025-11-19 | 18.06 | 18.17 | 17.78 | 17.93 | -0.94% | 0.84 | 1.29% |
| 2025-11-18 | 18.79 | 18.79 | 17.98 | 18.10 | -2.95% | 1.20 | 1.80% |
| 2025-11-17 | 18.96 | 19.05 | 18.63 | 18.65 | -1.43% | 0.85 | 1.24% |
| 2025-11-14 | 18.82 | 19.05 | 18.80 | 18.92 | +0.05% | 1.01 | 1.45% |
| 2025-11-13 | 18.85 | 19.02 | 18.71 | 18.91 | +0.32% | 0.94 | 1.36% |
| 2025-11-12 | 18.85 | 19.06 | 18.72 | 18.85 | +0.27% | 1.08 | 1.56% |
| 2025-11-11 | 18.78 | 18.91 | 18.67 | 18.80 | +0.05% | 0.84 | 1.22% |
| 2025-11-10 | 18.94 | 19.02 | 18.66 | 18.79 | -0.79% | 1.10 | 1.60% |
| 2025-11-07 | 18.65 | 18.99 | 18.65 | 18.94 | +0.91% | 1.11 | 1.61% |
| 2025-11-06 | 18.58 | 18.95 | 18.51 | 18.77 | +0.86% | 1.37 | 2.00% |
| 2025-11-05 | 18.21 | 18.71 | 18.16 | 18.61 | +1.64% | 1.37 | 2.02% |
| 2025-11-04 | 18.36 | 18.49 | 18.20 | 18.31 | -0.49% | 0.92 | 1.37% |
| 2025-11-03 | 18.48 | 18.49 | 18.18 | 18.40 | +0.38% | 1.05 | 1.56% |
| 2025-10-31 | 18.05 | 18.47 | 18.03 | 18.33 | +1.27% | 1.24 | 1.85% |
| 2025-10-30 | 17.98 | 18.27 | 17.95 | 18.10 | +0.61% | 1.23 | 1.85% |
| 2025-10-29 | 18.14 | 18.14 | 17.79 | 17.99 | -0.33% | 0.84 | 1.29% |
| 2025-10-28 | 18.06 | 18.28 | 17.97 | 18.05 | -0.66% | 0.86 | 1.30% |
| 2025-10-27 | 17.93 | 18.37 | 17.93 | 18.17 | +1.17% | 1.36 | 2.05% |
| 2025-10-24 | 18.04 | 18.20 | 17.90 | 17.96 | -0.55% | 0.76 | 1.15% |