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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.14 | 6.18 | 6.04 | 6.05 | -1.47% | 0.78 | 3.31% |
| 2025-07-22 | 6.17 | 6.19 | 6.08 | 6.14 | -0.32% | 0.85 | 3.62% |
| 2025-07-21 | 6.07 | 6.20 | 6.07 | 6.16 | +1.82% | 1.27 | 5.37% |
| 2025-07-18 | 6.09 | 6.13 | 6.01 | 6.05 | 0.00% | 0.61 | 2.61% |
| 2025-07-17 | 6.02 | 6.09 | 5.98 | 6.05 | +0.67% | 0.62 | 2.68% |
| 2025-07-16 | 5.99 | 6.05 | 5.95 | 6.01 | +0.33% | 0.63 | 2.72% |
| 2025-07-15 | 6.08 | 6.14 | 5.92 | 5.99 | -2.44% | 0.92 | 4.00% |
| 2025-07-14 | 6.17 | 6.19 | 6.08 | 6.14 | +0.66% | 0.91 | 3.84% |
| 2025-07-11 | 6.05 | 6.12 | 5.99 | 6.10 | +1.50% | 1.18 | 5.06% |
| 2025-07-10 | 6.07 | 6.08 | 5.97 | 6.01 | 0.00% | 0.79 | 3.40% |
| 2025-07-09 | 6.15 | 6.18 | 5.99 | 6.01 | -1.31% | 1.36 | 5.83% |
| 2025-07-08 | 6.04 | 6.11 | 5.98 | 6.09 | +0.83% | 1.38 | 5.94% |
| 2025-07-07 | 5.85 | 6.20 | 5.84 | 6.04 | +2.37% | 1.99 | 8.53% |
| 2025-07-04 | 6.07 | 6.10 | 5.90 | 5.90 | -2.32% | 1.90 | 8.24% |
| 2025-07-03 | 6.31 | 6.40 | 6.01 | 6.04 | -6.93% | 3.20 | 13.62% |
| 2025-07-02 | 6.98 | 7.07 | 6.24 | 6.49 | -4.14% | 5.62 | 22.15% |
| 2025-07-01 | 6.77 | 6.77 | 6.77 | 6.77 | +10.08% | 0.14 | 0.54% |
| 2025-06-30 | 6.15 | 6.15 | 6.15 | 6.15 | nan% | nan | nan% |
| 2025-06-27 | 6.15 | 6.15 | 6.15 | 6.15 | nan% | nan | nan% |
| 2025-06-26 | 6.15 | 6.15 | 6.15 | 6.15 | nan% | nan | nan% |