合金投资 sz.000633
6.18
0.00%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.21 | 6.35 | 6.12 | 6.18 | 0.00% | 0.66 | 2.78% |
| 2026-05-22 | 6.06 | 6.22 | 5.92 | 6.18 | +3.00% | 0.57 | 2.44% |
| 2026-05-21 | 6.25 | 6.39 | 5.98 | 6.00 | -3.54% | 0.63 | 2.65% |
| 2026-05-20 | 6.29 | 6.34 | 6.16 | 6.22 | -2.05% | 0.45 | 1.88% |
| 2026-05-19 | 6.34 | 6.45 | 6.26 | 6.35 | -0.16% | 0.57 | 2.32% |
| 2026-05-18 | 6.27 | 6.38 | 6.21 | 6.36 | +0.79% | 0.72 | 2.97% |
| 2026-05-15 | 6.35 | 6.49 | 6.28 | 6.31 | -1.10% | 0.69 | 2.80% |
| 2026-05-14 | 6.57 | 6.59 | 6.34 | 6.38 | -2.74% | 0.73 | 2.95% |
| 2026-05-13 | 6.57 | 6.64 | 6.51 | 6.56 | +0.46% | 0.58 | 2.31% |
| 2026-05-12 | 6.81 | 6.84 | 6.50 | 6.53 | -4.25% | 0.83 | 3.27% |
| 2026-05-11 | 6.94 | 6.94 | 6.74 | 6.82 | -0.73% | 0.66 | 2.51% |
| 2026-05-08 | 6.74 | 6.88 | 6.73 | 6.87 | +1.48% | 0.56 | 2.15% |
| 2026-05-07 | 6.84 | 6.90 | 6.75 | 6.77 | -0.88% | 0.69 | 2.62% |
| 2026-05-06 | 6.90 | 6.94 | 6.76 | 6.83 | 0.00% | 0.64 | 2.45% |
| 2026-04-30 | 6.79 | 6.95 | 6.77 | 6.83 | +0.15% | 0.52 | 1.97% |
| 2026-04-29 | 6.67 | 6.90 | 6.60 | 6.82 | +2.40% | 0.72 | 2.75% |
| 2026-04-28 | 6.62 | 6.75 | 6.58 | 6.66 | -0.15% | 0.75 | 2.93% |
| 2026-04-27 | 6.47 | 6.69 | 6.39 | 6.67 | +1.83% | 0.80 | 3.17% |
| 2026-04-24 | 6.38 | 6.57 | 6.27 | 6.55 | +2.50% | 0.61 | 2.47% |
| 2026-04-23 | 6.51 | 6.55 | 6.35 | 6.39 | -2.29% | 0.60 | 2.43% |