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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.03 | 7.35 | 6.93 | 7.26 | +3.27% | 1.80 | 6.48% |
| 2025-08-19 | 6.90 | 7.10 | 6.88 | 7.03 | +1.15% | 1.82 | 6.75% |
| 2025-08-18 | 6.71 | 7.00 | 6.62 | 6.95 | +4.04% | 2.14 | 8.13% |
| 2025-08-15 | 6.53 | 6.76 | 6.45 | 6.68 | +5.53% | 2.06 | 8.09% |
| 2025-08-14 | 6.60 | 6.60 | 6.32 | 6.33 | -3.51% | 1.10 | 4.46% |
| 2025-08-13 | 6.56 | 6.60 | 6.49 | 6.56 | +0.46% | 0.92 | 3.65% |
| 2025-08-12 | 6.54 | 6.55 | 6.43 | 6.53 | -0.31% | 1.03 | 4.13% |
| 2025-08-11 | 6.63 | 6.63 | 6.47 | 6.55 | -0.76% | 1.60 | 6.35% |
| 2025-08-08 | 6.37 | 6.63 | 6.26 | 6.60 | +3.61% | 2.11 | 8.49% |
| 2025-08-07 | 6.29 | 6.40 | 6.24 | 6.37 | +2.25% | 1.37 | 5.62% |
| 2025-08-06 | 6.30 | 6.31 | 6.20 | 6.23 | +0.16% | 0.91 | 3.78% |
| 2025-08-05 | 6.14 | 6.23 | 6.13 | 6.22 | +1.47% | 1.02 | 4.28% |
| 2025-08-04 | 6.07 | 6.20 | 6.03 | 6.13 | +0.66% | 1.14 | 4.82% |
| 2025-08-01 | 6.11 | 6.15 | 6.05 | 6.09 | +0.83% | 0.76 | 3.23% |
| 2025-07-31 | 6.14 | 6.16 | 6.03 | 6.04 | -1.15% | 0.80 | 3.42% |
| 2025-07-30 | 6.10 | 6.12 | 6.04 | 6.11 | 0.00% | 0.61 | 2.60% |
| 2025-07-29 | 6.14 | 6.17 | 6.04 | 6.11 | -0.49% | 0.79 | 3.35% |
| 2025-07-28 | 6.19 | 6.22 | 6.12 | 6.14 | -1.44% | 0.78 | 3.30% |
| 2025-07-25 | 6.15 | 6.27 | 6.08 | 6.23 | +1.47% | 1.53 | 6.43% |
| 2025-07-24 | 6.06 | 6.16 | 6.06 | 6.14 | +1.49% | 0.87 | 3.70% |