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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.90 | 18.08 | 17.81 | 18.06 | +0.84% | 0.73 | 1.12% |
| 2025-10-22 | 18.07 | 18.12 | 17.90 | 17.91 | -0.83% | 0.58 | 0.88% |
| 2025-10-21 | 18.04 | 18.12 | 17.98 | 18.06 | +0.44% | 0.62 | 0.94% |
| 2025-10-20 | 18.10 | 18.13 | 17.87 | 17.98 | +0.33% | 0.66 | 1.00% |
| 2025-10-17 | 18.11 | 18.32 | 17.91 | 17.92 | -1.05% | 0.95 | 1.43% |
| 2025-10-16 | 18.55 | 18.55 | 18.06 | 18.11 | -2.27% | 1.16 | 1.74% |
| 2025-10-15 | 18.51 | 18.69 | 18.40 | 18.53 | -0.11% | 0.91 | 1.35% |
| 2025-10-14 | 18.59 | 18.80 | 18.35 | 18.55 | -0.22% | 1.61 | 2.38% |
| 2025-10-13 | 17.89 | 18.67 | 17.81 | 18.59 | +2.14% | 1.99 | 2.98% |
| 2025-10-10 | 17.99 | 18.26 | 17.88 | 18.20 | +1.28% | 1.57 | 2.37% |
| 2025-10-09 | 17.60 | 17.98 | 17.60 | 17.97 | +2.16% | 1.27 | 1.95% |
| 2025-09-30 | 17.64 | 17.65 | 17.41 | 17.59 | +0.63% | 0.68 | 1.06% |
| 2025-09-29 | 17.21 | 17.49 | 17.03 | 17.48 | +1.16% | 0.73 | 1.16% |
| 2025-09-26 | 17.25 | 17.36 | 17.13 | 17.28 | +0.12% | 0.49 | 0.77% |
| 2025-09-25 | 17.26 | 17.41 | 17.16 | 17.26 | +0.06% | 0.53 | 0.84% |
| 2025-09-24 | 17.00 | 17.25 | 16.93 | 17.25 | +0.94% | 0.47 | 0.75% |
| 2025-09-23 | 17.22 | 17.22 | 16.80 | 17.09 | -0.35% | 0.68 | 1.09% |
| 2025-09-22 | 17.29 | 17.30 | 17.06 | 17.15 | -0.80% | 0.59 | 0.93% |
| 2025-09-19 | 17.43 | 17.43 | 17.20 | 17.29 | +0.11% | 0.65 | 1.01% |
| 2025-09-18 | 17.59 | 17.61 | 17.16 | 17.27 | -1.95% | 1.31 | 2.03% |