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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.32 | 6.49 | 6.18 | 6.49 | +5.36% | 0.82 | 3.37% |
| 2026-03-23 | 6.55 | 6.55 | 6.06 | 6.16 | -7.09% | 1.07 | 4.42% |
| 2026-03-20 | 6.96 | 6.99 | 6.62 | 6.63 | -3.49% | 0.83 | 3.20% |
| 2026-03-19 | 7.11 | 7.14 | 6.85 | 6.87 | -3.92% | 0.69 | 2.58% |
| 2026-03-18 | 7.18 | 7.18 | 7.04 | 7.15 | +0.28% | 0.42 | 1.52% |
| 2026-03-17 | 7.32 | 7.40 | 7.10 | 7.13 | -2.86% | 0.57 | 2.05% |
| 2026-03-16 | 7.26 | 7.37 | 7.12 | 7.34 | +1.10% | 0.82 | 2.94% |
| 2026-03-13 | 7.35 | 7.44 | 7.23 | 7.26 | -1.49% | 0.60 | 2.13% |
| 2026-03-12 | 7.45 | 7.48 | 7.33 | 7.37 | -1.21% | 0.67 | 2.34% |
| 2026-03-11 | 7.60 | 7.69 | 7.44 | 7.46 | -1.84% | 1.10 | 3.77% |
| 2026-03-10 | 7.58 | 7.68 | 7.55 | 7.60 | +0.80% | 0.64 | 2.19% |
| 2026-03-09 | 7.58 | 7.70 | 7.44 | 7.54 | -2.08% | 0.91 | 3.13% |
| 2026-03-06 | 7.55 | 7.72 | 7.48 | 7.70 | +1.58% | 0.60 | 2.05% |
| 2026-03-05 | 7.66 | 7.72 | 7.52 | 7.58 | +1.20% | 0.82 | 2.78% |
| 2026-03-04 | 7.37 | 7.59 | 7.30 | 7.49 | +0.54% | 0.77 | 2.67% |
| 2026-03-03 | 7.91 | 7.95 | 7.42 | 7.45 | -5.70% | 1.39 | 4.68% |
| 2026-03-02 | 8.00 | 8.16 | 7.66 | 7.90 | -2.47% | 1.80 | 5.94% |
| 2026-02-27 | 7.94 | 8.12 | 7.90 | 8.10 | +2.14% | 1.21 | 3.90% |
| 2026-02-26 | 7.99 | 8.01 | 7.86 | 7.93 | +0.25% | 0.62 | 2.03% |
| 2026-02-25 | 8.00 | 8.05 | 7.88 | 7.91 | -0.38% | 0.86 | 2.81% |