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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.20 | 8.36 | 7.70 | 7.98 | -6.67% | 5.61 | 18.22% |
| 2025-11-19 | 8.06 | 9.00 | 7.95 | 8.55 | +3.14% | 9.63 | 29.64% |
| 2025-11-18 | 7.51 | 8.29 | 7.31 | 8.29 | +9.95% | 9.14 | 29.73% |
| 2025-11-17 | 7.80 | 7.98 | 7.50 | 7.54 | -8.38% | 6.99 | 23.81% |
| 2025-11-14 | 8.10 | 8.23 | 7.83 | 8.23 | +10.03% | 5.91 | 18.76% |
| 2025-11-13 | 6.80 | 7.48 | 6.76 | 7.48 | +10.00% | 1.33 | 4.70% |
| 2025-11-12 | 6.89 | 6.89 | 6.72 | 6.80 | -1.02% | 0.55 | 2.10% |
| 2025-11-11 | 6.89 | 6.91 | 6.83 | 6.87 | -0.29% | 0.54 | 2.04% |
| 2025-11-10 | 6.86 | 6.93 | 6.82 | 6.89 | +1.17% | 0.64 | 2.42% |
| 2025-11-07 | 6.81 | 6.86 | 6.77 | 6.81 | -0.15% | 0.50 | 1.91% |
| 2025-11-06 | 6.70 | 6.82 | 6.67 | 6.82 | +1.34% | 0.66 | 2.53% |
| 2025-11-05 | 6.62 | 6.75 | 6.59 | 6.73 | +1.20% | 0.67 | 2.59% |
| 2025-11-04 | 6.69 | 6.79 | 6.62 | 6.65 | -0.45% | 0.62 | 2.42% |
| 2025-11-03 | 6.65 | 6.70 | 6.52 | 6.68 | +0.75% | 0.62 | 2.42% |
| 2025-10-31 | 6.62 | 6.69 | 6.62 | 6.63 | +0.15% | 0.51 | 1.99% |
| 2025-10-30 | 6.76 | 6.76 | 6.62 | 6.62 | -2.22% | 0.66 | 2.56% |
| 2025-10-29 | 6.82 | 6.84 | 6.66 | 6.77 | -1.17% | 0.63 | 2.45% |
| 2025-10-28 | 6.91 | 6.98 | 6.80 | 6.85 | -0.58% | 0.84 | 3.19% |
| 2025-10-27 | 6.76 | 7.00 | 6.74 | 6.89 | +3.61% | 1.71 | 6.46% |
| 2025-10-24 | 6.78 | 6.87 | 6.63 | 6.65 | -1.34% | 0.91 | 3.50% |