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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.56 | 7.79 | 7.52 | 7.78 | +1.97% | 1.45 | 4.88% |
| 2026-01-16 | 7.80 | 7.95 | 7.61 | 7.63 | -1.93% | 2.01 | 6.75% |
| 2026-01-15 | 7.53 | 7.86 | 7.48 | 7.78 | +2.77% | 2.35 | 7.88% |
| 2026-01-14 | 7.51 | 7.70 | 7.46 | 7.57 | -0.79% | 1.77 | 6.07% |
| 2026-01-13 | 7.60 | 7.84 | 7.50 | 7.63 | +0.39% | 1.90 | 6.46% |
| 2026-01-12 | 7.70 | 7.73 | 7.51 | 7.60 | -0.52% | 1.58 | 5.40% |
| 2026-01-09 | 7.60 | 7.67 | 7.53 | 7.64 | +0.39% | 1.53 | 5.21% |
| 2026-01-08 | 7.44 | 7.65 | 7.42 | 7.61 | +1.47% | 1.47 | 5.04% |
| 2026-01-07 | 7.39 | 7.53 | 7.34 | 7.50 | +1.35% | 1.33 | 4.61% |
| 2026-01-06 | 7.33 | 7.45 | 7.33 | 7.40 | +1.37% | 0.99 | 3.48% |
| 2026-01-05 | 7.34 | 7.36 | 7.20 | 7.30 | +1.25% | 0.89 | 3.18% |
| 2025-12-31 | 7.33 | 7.33 | 7.15 | 7.21 | -0.83% | 0.88 | 3.19% |
| 2025-12-30 | 7.27 | 7.39 | 7.20 | 7.27 | -1.36% | 1.15 | 4.09% |
| 2025-12-29 | 7.53 | 7.58 | 7.33 | 7.37 | -1.86% | 1.46 | 5.14% |
| 2025-12-26 | 7.67 | 7.71 | 7.46 | 7.51 | -1.70% | 1.62 | 5.59% |
| 2025-12-25 | 7.40 | 7.76 | 7.35 | 7.64 | +2.96% | 1.83 | 6.25% |
| 2025-12-24 | 7.32 | 7.53 | 7.32 | 7.42 | +1.78% | 1.23 | 4.30% |
| 2025-12-23 | 7.41 | 7.42 | 7.25 | 7.29 | -1.62% | 1.07 | 3.81% |
| 2025-12-22 | 7.35 | 7.46 | 7.26 | 7.41 | +1.79% | 1.35 | 4.76% |
| 2025-12-19 | 7.13 | 7.29 | 7.11 | 7.28 | +2.68% | 1.24 | 4.46% |