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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.69 | 6.73 | 6.63 | 6.70 | -0.15% | 0.50 | 1.94% |
| 2025-09-16 | 6.74 | 6.75 | 6.60 | 6.71 | 0.00% | 0.66 | 2.57% |
| 2025-09-15 | 6.82 | 6.82 | 6.68 | 6.71 | -1.61% | 0.55 | 2.10% |
| 2025-09-12 | 6.82 | 6.89 | 6.77 | 6.82 | +0.15% | 0.60 | 2.30% |
| 2025-09-11 | 6.75 | 6.81 | 6.61 | 6.81 | +1.04% | 0.70 | 2.69% |
| 2025-09-10 | 6.73 | 6.78 | 6.67 | 6.74 | +0.45% | 0.52 | 2.01% |
| 2025-09-09 | 6.75 | 6.81 | 6.65 | 6.71 | +0.15% | 0.76 | 2.94% |
| 2025-09-08 | 6.65 | 6.72 | 6.59 | 6.70 | +1.52% | 0.57 | 2.24% |
| 2025-09-05 | 6.46 | 6.63 | 6.40 | 6.60 | +2.96% | 0.68 | 2.70% |
| 2025-09-04 | 6.46 | 6.57 | 6.30 | 6.41 | -0.62% | 0.67 | 2.70% |
| 2025-09-03 | 6.73 | 6.76 | 6.40 | 6.45 | -3.73% | 0.68 | 2.72% |
| 2025-09-02 | 6.79 | 6.82 | 6.61 | 6.70 | -1.33% | 0.96 | 3.71% |
| 2025-09-01 | 6.61 | 6.80 | 6.58 | 6.79 | +2.88% | 0.90 | 3.47% |
| 2025-08-29 | 6.60 | 6.65 | 6.56 | 6.60 | -0.75% | 0.66 | 2.60% |
| 2025-08-28 | 6.65 | 6.72 | 6.39 | 6.65 | +0.61% | 1.00 | 3.97% |
| 2025-08-27 | 6.83 | 6.86 | 6.60 | 6.61 | -3.64% | 1.20 | 4.61% |
| 2025-08-26 | 6.94 | 6.94 | 6.82 | 6.86 | -1.15% | 0.84 | 3.16% |
| 2025-08-25 | 6.89 | 6.95 | 6.80 | 6.94 | +0.87% | 1.19 | 4.50% |
| 2025-08-22 | 6.89 | 6.97 | 6.75 | 6.88 | -0.15% | 1.04 | 3.95% |
| 2025-08-21 | 7.13 | 7.14 | 6.84 | 6.89 | -5.10% | 2.14 | 7.97% |