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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.57 | 17.61 | 17.46 | 17.61 | +0.22% | 0.71 | 1.09% |
| 2025-09-16 | 17.67 | 17.73 | 17.37 | 17.57 | -0.50% | 1.27 | 1.95% |
| 2025-09-15 | 17.79 | 17.88 | 17.63 | 17.66 | -1.21% | 1.07 | 1.62% |
| 2025-09-12 | 17.99 | 18.08 | 17.80 | 17.88 | -0.38% | 1.49 | 2.24% |
| 2025-09-11 | 17.87 | 17.97 | 17.76 | 17.95 | +0.22% | 1.09 | 1.65% |
| 2025-09-10 | 18.05 | 18.12 | 17.83 | 17.91 | -1.30% | 1.19 | 1.79% |
| 2025-09-09 | 17.99 | 18.38 | 17.91 | 18.14 | +0.27% | 1.83 | 2.72% |
| 2025-09-08 | 17.71 | 18.30 | 17.64 | 18.09 | +2.33% | 1.80 | 2.70% |
| 2025-09-05 | 17.58 | 17.75 | 17.51 | 17.68 | +0.84% | 0.89 | 1.36% |
| 2025-09-04 | 17.51 | 17.64 | 17.34 | 17.53 | 0.00% | 0.72 | 1.11% |
| 2025-09-03 | 17.80 | 17.84 | 17.50 | 17.53 | -1.27% | 0.70 | 1.07% |
| 2025-09-02 | 18.03 | 18.03 | 17.67 | 17.76 | -1.58% | 1.07 | 1.62% |
| 2025-09-01 | 17.83 | 18.05 | 17.75 | 18.04 | +1.21% | 0.92 | 1.38% |
| 2025-08-29 | 17.79 | 17.99 | 17.77 | 17.83 | +0.17% | 0.90 | 1.35% |
| 2025-08-28 | 17.97 | 18.01 | 17.47 | 17.80 | -0.44% | 1.54 | 2.33% |
| 2025-08-27 | 18.43 | 18.51 | 17.88 | 17.88 | -2.99% | 2.10 | 3.10% |
| 2025-08-26 | 18.17 | 18.75 | 18.04 | 18.43 | +1.35% | 2.11 | 3.09% |
| 2025-08-25 | 18.08 | 18.22 | 18.01 | 18.18 | +0.71% | 1.57 | 2.33% |
| 2025-08-22 | 18.08 | 18.14 | 17.87 | 18.05 | -0.38% | 1.36 | 2.04% |
| 2025-08-21 | 18.03 | 18.21 | 17.96 | 18.12 | +0.77% | 1.58 | 2.35% |