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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.57 | 6.59 | 6.45 | 6.54 | -0.91% | 0.72 | 2.86% |
| 2026-04-21 | 6.77 | 6.78 | 6.52 | 6.60 | -2.94% | 0.95 | 3.74% |
| 2026-04-20 | 6.77 | 6.90 | 6.74 | 6.80 | +0.29% | 0.72 | 2.75% |
| 2026-04-17 | 6.80 | 6.86 | 6.71 | 6.78 | -0.44% | 0.54 | 2.06% |
| 2026-04-16 | 6.69 | 6.84 | 6.65 | 6.81 | +1.64% | 0.49 | 1.87% |
| 2026-04-15 | 6.90 | 6.91 | 6.66 | 6.70 | -2.05% | 0.57 | 2.21% |
| 2026-04-14 | 6.98 | 7.03 | 6.74 | 6.84 | -1.01% | 0.50 | 1.92% |
| 2026-04-13 | 6.91 | 6.96 | 6.79 | 6.91 | 0.00% | 0.46 | 1.73% |
| 2026-04-10 | 6.93 | 7.01 | 6.85 | 6.91 | +0.73% | 0.49 | 1.83% |
| 2026-04-09 | 6.95 | 7.07 | 6.81 | 6.86 | -1.58% | 0.67 | 2.53% |
| 2026-04-08 | 6.69 | 7.16 | 6.68 | 6.97 | +5.93% | 1.19 | 4.45% |
| 2026-04-07 | 6.46 | 6.62 | 6.40 | 6.58 | +2.65% | 0.63 | 2.50% |
| 2026-04-03 | 6.65 | 6.69 | 6.33 | 6.41 | -3.03% | 0.47 | 1.92% |
| 2026-04-02 | 6.74 | 6.77 | 6.52 | 6.61 | -1.93% | 0.62 | 2.43% |
| 2026-04-01 | 6.85 | 6.88 | 6.67 | 6.74 | +0.75% | 0.53 | 2.05% |
| 2026-03-31 | 6.81 | 6.93 | 6.67 | 6.69 | -1.76% | 0.68 | 2.59% |
| 2026-03-30 | 6.68 | 6.84 | 6.60 | 6.81 | +1.34% | 0.89 | 3.44% |
| 2026-03-27 | 6.40 | 6.72 | 6.36 | 6.72 | +3.86% | 0.69 | 2.71% |
| 2026-03-26 | 6.61 | 6.67 | 6.42 | 6.47 | -2.12% | 0.53 | 2.10% |
| 2026-03-25 | 6.59 | 6.65 | 6.51 | 6.61 | +1.85% | 0.64 | 2.53% |