金沃股份 sz.300984
71.15
-1.04%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 71.79 | 72.88 | 69.48 | 71.15 | -1.04% | 2.34 | 3.71% |
| 2026-05-21 | 72.80 | 76.80 | 71.80 | 71.90 | -1.51% | 3.52 | 5.35% |
| 2026-05-20 | 71.67 | 73.51 | 71.00 | 73.00 | +1.39% | 2.46 | 3.83% |
| 2026-05-19 | 70.00 | 74.00 | 70.00 | 72.00 | +2.48% | 2.11 | 3.32% |
| 2026-05-18 | 70.01 | 71.30 | 69.50 | 70.26 | +0.36% | 2.22 | 3.57% |
| 2026-05-15 | 68.50 | 71.71 | 67.67 | 70.01 | +3.09% | 2.68 | 4.33% |
| 2026-05-14 | 70.46 | 71.50 | 67.72 | 67.91 | -2.46% | 2.22 | 3.60% |
| 2026-05-13 | 69.19 | 70.58 | 68.50 | 69.62 | +0.12% | 1.96 | 3.17% |
| 2026-05-12 | 70.00 | 70.99 | 69.20 | 69.54 | -1.22% | 1.99 | 3.23% |
| 2026-05-11 | 70.02 | 71.28 | 68.00 | 70.40 | +0.72% | 3.46 | 5.58% |
| 2026-05-08 | 67.78 | 72.93 | 67.35 | 69.90 | +3.43% | 4.23 | 6.77% |
| 2026-05-07 | 65.65 | 67.81 | 64.70 | 67.58 | +3.78% | 2.52 | 4.26% |
| 2026-05-06 | 63.00 | 65.88 | 62.11 | 65.12 | +2.15% | 2.55 | 4.46% |
| 2026-04-30 | 60.75 | 65.30 | 60.63 | 63.75 | +5.02% | 2.83 | 5.04% |
| 2026-04-29 | 58.49 | 62.22 | 58.00 | 60.70 | +4.15% | 2.71 | 5.03% |
| 2026-04-28 | 59.37 | 59.56 | 57.68 | 58.28 | -2.75% | 1.53 | 2.96% |
| 2026-04-27 | 59.00 | 60.36 | 57.30 | 59.93 | +1.23% | 1.54 | 2.94% |
| 2026-04-24 | 59.55 | 60.33 | 58.10 | 59.20 | -0.97% | 1.47 | 2.82% |
| 2026-04-23 | 62.15 | 62.15 | 58.79 | 59.78 | -3.81% | 1.90 | 3.56% |
| 2026-04-22 | 61.66 | 63.00 | 60.90 | 62.15 | +0.47% | 1.66 | 3.03% |