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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.80 | 6.82 | 6.64 | 6.74 | -1.17% | 0.91 | 3.52% |
| 2025-10-22 | 6.85 | 6.93 | 6.79 | 6.82 | -2.29% | 1.69 | 6.42% |
| 2025-10-21 | 7.30 | 7.30 | 6.90 | 6.98 | +2.35% | 3.25 | 12.06% |
| 2025-10-20 | 6.73 | 6.82 | 6.65 | 6.82 | +2.71% | 0.73 | 2.79% |
| 2025-10-17 | 6.77 | 6.84 | 6.64 | 6.64 | -1.63% | 0.54 | 2.09% |
| 2025-10-16 | 6.84 | 6.87 | 6.70 | 6.75 | -1.17% | 0.54 | 2.06% |
| 2025-10-15 | 6.83 | 6.88 | 6.76 | 6.83 | +0.15% | 0.69 | 2.62% |
| 2025-10-14 | 6.91 | 6.98 | 6.78 | 6.82 | -0.58% | 1.07 | 4.06% |
| 2025-10-13 | 6.46 | 6.87 | 6.42 | 6.86 | +0.44% | 1.23 | 4.77% |
| 2025-10-10 | 6.72 | 6.84 | 6.63 | 6.83 | +1.19% | 1.21 | 4.65% |
| 2025-10-09 | 6.69 | 6.84 | 6.62 | 6.75 | +2.58% | 1.11 | 4.28% |
| 2025-09-30 | 6.50 | 6.63 | 6.49 | 6.58 | +1.39% | 0.57 | 2.27% |
| 2025-09-29 | 6.41 | 6.53 | 6.28 | 6.49 | +2.37% | 0.59 | 2.39% |
| 2025-09-26 | 6.33 | 6.42 | 6.20 | 6.34 | 0.00% | 0.43 | 1.77% |
| 2025-09-25 | 6.38 | 6.46 | 6.30 | 6.34 | -0.16% | 0.49 | 2.01% |
| 2025-09-24 | 6.28 | 6.35 | 6.21 | 6.35 | +1.60% | 0.53 | 2.17% |
| 2025-09-23 | 6.35 | 6.41 | 6.06 | 6.25 | -2.34% | 0.57 | 2.37% |
| 2025-09-22 | 6.50 | 6.51 | 6.34 | 6.40 | -0.62% | 0.43 | 1.73% |
| 2025-09-19 | 6.50 | 6.54 | 6.38 | 6.44 | -1.08% | 0.51 | 2.04% |
| 2025-09-18 | 6.71 | 6.71 | 6.45 | 6.51 | -2.84% | 0.67 | 2.63% |