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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.12 | 7.25 | 7.08 | 7.09 | -1.39% | 1.01 | 3.68% |
| 2025-12-17 | 7.20 | 7.23 | 6.95 | 7.19 | +0.98% | 1.34 | 4.89% |
| 2025-12-16 | 7.40 | 7.50 | 7.05 | 7.12 | -4.17% | 1.66 | 5.95% |
| 2025-12-15 | 7.59 | 7.64 | 7.41 | 7.43 | -4.62% | 1.86 | 6.44% |
| 2025-12-12 | 7.71 | 8.12 | 7.43 | 7.79 | -1.02% | 2.82 | 9.52% |
| 2025-12-11 | 8.59 | 8.63 | 7.85 | 7.87 | -9.75% | 3.92 | 12.50% |
| 2025-12-10 | 8.42 | 8.99 | 8.29 | 8.72 | +2.35% | 3.35 | 10.08% |
| 2025-12-09 | 8.90 | 8.90 | 8.45 | 8.52 | -5.86% | 4.13 | 12.41% |
| 2025-12-08 | 8.76 | 9.08 | 8.58 | 9.05 | +3.43% | 5.80 | 16.99% |
| 2025-12-05 | 8.67 | 8.90 | 8.41 | 8.75 | -4.27% | 5.74 | 17.15% |
| 2025-12-04 | 8.69 | 9.40 | 8.51 | 9.14 | +6.28% | 8.34 | 23.96% |
| 2025-12-03 | 8.32 | 9.09 | 8.10 | 8.60 | +3.99% | 7.84 | 23.53% |
| 2025-12-02 | 8.45 | 8.50 | 8.21 | 8.27 | -2.13% | 3.43 | 10.76% |
| 2025-12-01 | 8.59 | 8.95 | 8.41 | 8.45 | -1.40% | 7.39 | 22.37% |
| 2025-11-28 | 7.79 | 8.57 | 7.52 | 8.57 | +10.01% | 3.78 | 11.92% |
| 2025-11-27 | 8.00 | 8.09 | 7.73 | 7.79 | -3.71% | 2.91 | 9.68% |
| 2025-11-26 | 8.17 | 8.45 | 8.04 | 8.09 | -3.35% | 4.64 | 14.67% |
| 2025-11-25 | 8.01 | 8.46 | 7.85 | 8.37 | +4.62% | 5.54 | 17.45% |
| 2025-11-24 | 7.86 | 8.34 | 7.42 | 8.00 | +4.58% | 4.84 | 15.90% |
| 2025-11-21 | 7.92 | 8.46 | 7.50 | 7.65 | -4.14% | 4.53 | 15.00% |