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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.71 | 7.96 | 7.69 | 7.94 | +4.20% | 1.02 | 3.38% |
| 2026-02-13 | 7.67 | 7.79 | 7.60 | 7.62 | -1.17% | 0.72 | 2.44% |
| 2026-02-12 | 7.70 | 7.81 | 7.62 | 7.71 | 0.00% | 0.70 | 2.35% |
| 2026-02-11 | 7.64 | 7.78 | 7.64 | 7.71 | +0.65% | 0.66 | 2.23% |
| 2026-02-10 | 7.73 | 7.75 | 7.64 | 7.66 | -0.52% | 0.58 | 1.97% |
| 2026-02-09 | 7.74 | 7.75 | 7.62 | 7.70 | +0.92% | 0.88 | 2.97% |
| 2026-02-06 | 7.60 | 7.77 | 7.55 | 7.63 | -0.39% | 0.85 | 2.86% |
| 2026-02-05 | 7.60 | 7.86 | 7.58 | 7.66 | -0.13% | 1.18 | 3.96% |
| 2026-02-04 | 7.76 | 7.84 | 7.56 | 7.67 | +0.39% | 0.91 | 3.07% |
| 2026-02-03 | 7.54 | 7.69 | 7.51 | 7.64 | +2.41% | 0.96 | 3.29% |
| 2026-02-02 | 7.61 | 7.69 | 7.46 | 7.46 | -3.62% | 1.20 | 4.11% |
| 2026-01-30 | 7.86 | 7.90 | 7.56 | 7.74 | -3.25% | 1.72 | 5.77% |
| 2026-01-29 | 8.07 | 8.23 | 7.91 | 8.00 | -0.74% | 2.05 | 6.60% |
| 2026-01-28 | 7.85 | 8.13 | 7.72 | 8.06 | +2.28% | 2.17 | 7.10% |
| 2026-01-27 | 8.11 | 8.11 | 7.77 | 7.88 | -3.08% | 1.89 | 6.24% |
| 2026-01-26 | 8.17 | 8.31 | 8.02 | 8.13 | +0.62% | 2.58 | 8.21% |
| 2026-01-23 | 8.00 | 8.11 | 7.89 | 8.08 | +1.89% | 1.51 | 4.90% |
| 2026-01-22 | 7.88 | 7.94 | 7.80 | 7.93 | +0.51% | 1.30 | 4.29% |
| 2026-01-21 | 7.69 | 7.94 | 7.60 | 7.89 | +2.33% | 1.61 | 5.33% |
| 2026-01-20 | 7.78 | 7.80 | 7.57 | 7.71 | -0.90% | 1.18 | 4.02% |