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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 64.38 | 65.90 | 62.50 | 64.25 | +0.86% | 2.57 | 5.18% |
| 2025-08-18 | 62.50 | 65.80 | 61.45 | 63.70 | +1.95% | 3.31 | 6.67% |
| 2025-08-15 | 60.60 | 63.19 | 60.05 | 62.48 | +3.10% | 2.46 | 5.17% |
| 2025-08-14 | 61.70 | 62.05 | 60.40 | 60.60 | -1.40% | 1.40 | 2.86% |
| 2025-08-13 | 60.77 | 61.80 | 60.30 | 61.46 | +1.14% | 1.82 | 3.72% |
| 2025-08-12 | 61.32 | 61.80 | 60.50 | 60.77 | -0.90% | 1.59 | 3.25% |
| 2025-08-11 | 61.60 | 62.40 | 60.68 | 61.32 | +0.08% | 1.71 | 3.47% |
| 2025-08-08 | 61.74 | 62.73 | 61.22 | 61.27 | -2.06% | 1.45 | 2.94% |
| 2025-08-07 | 63.88 | 64.15 | 61.80 | 62.56 | -2.08% | 2.72 | 5.42% |
| 2025-08-06 | 60.47 | 64.28 | 60.31 | 63.89 | +5.45% | 3.85 | 7.65% |
| 2025-08-05 | 59.87 | 61.70 | 59.64 | 60.59 | +0.83% | 2.52 | 5.19% |
| 2025-08-04 | 56.18 | 60.13 | 55.89 | 60.09 | +6.96% | 3.40 | 7.17% |
| 2025-08-01 | 56.00 | 57.30 | 55.18 | 56.18 | -0.14% | 1.62 | 3.60% |
| 2025-07-31 | 55.30 | 57.45 | 55.30 | 56.26 | +1.15% | 1.99 | 4.40% |
| 2025-07-30 | 56.94 | 57.17 | 55.21 | 55.62 | -2.32% | 1.18 | 2.64% |
| 2025-07-29 | 56.91 | 57.18 | 55.60 | 56.94 | +0.07% | 1.13 | 2.50% |
| 2025-07-28 | 56.94 | 58.20 | 56.81 | 56.90 | +0.62% | 1.37 | 2.97% |
| 2025-07-25 | 56.99 | 57.20 | 55.39 | 56.55 | -0.95% | 1.84 | 4.09% |
| 2025-07-24 | 58.20 | 58.68 | 56.92 | 57.09 | -1.76% | 1.56 | 3.38% |
| 2025-07-23 | 58.00 | 58.89 | 56.70 | 58.11 | +0.33% | 1.48 | 3.19% |