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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 58.89 | 60.00 | 56.99 | 57.92 | -1.65% | 2.02 | 4.32% |
| 2025-07-21 | 59.64 | 60.30 | 58.50 | 58.89 | -0.27% | 1.91 | 4.03% |
| 2025-07-18 | 58.88 | 59.28 | 56.93 | 59.05 | -0.61% | 2.41 | 5.17% |
| 2025-07-17 | 60.61 | 61.29 | 58.70 | 59.41 | -2.92% | 2.72 | 5.68% |
| 2025-07-16 | 60.00 | 62.46 | 58.70 | 61.20 | +3.27% | 3.55 | 7.29% |
| 2025-07-15 | 59.00 | 59.58 | 57.81 | 59.26 | +0.27% | 2.29 | 4.87% |
| 2025-07-14 | 53.20 | 60.80 | 52.93 | 59.10 | +11.34% | 4.48 | 9.76% |
| 2025-07-11 | 53.28 | 53.83 | 52.12 | 53.08 | +0.51% | 1.18 | 2.76% |
| 2025-07-10 | 52.81 | 53.45 | 52.01 | 52.81 | -0.30% | 0.99 | 2.34% |
| 2025-07-09 | 52.97 | 53.69 | 52.02 | 52.97 | +1.20% | 1.36 | 3.21% |
| 2025-07-08 | 52.30 | 52.91 | 51.48 | 52.34 | +1.04% | 0.81 | 1.92% |
| 2025-07-07 | 52.05 | 52.75 | 51.50 | 51.80 | -0.50% | 0.72 | 1.73% |
| 2025-07-04 | 52.70 | 53.00 | 51.04 | 52.06 | -1.36% | 1.04 | 2.49% |
| 2025-07-03 | 53.02 | 53.88 | 52.45 | 52.78 | -1.18% | 1.07 | 2.51% |
| 2025-07-02 | 55.20 | 55.25 | 52.88 | 53.41 | -3.89% | 1.53 | 3.54% |
| 2025-07-01 | 57.25 | 57.55 | 54.61 | 55.57 | -2.93% | 1.90 | 4.27% |
| 2025-06-30 | 55.87 | 57.89 | 54.86 | 57.25 | +3.83% | 2.00 | 4.39% |
| 2025-06-27 | 54.62 | 57.30 | 53.20 | 55.14 | +2.87% | 3.01 | 6.78% |
| 2025-06-26 | 55.20 | 57.94 | 53.58 | 53.60 | -2.28% | 2.62 | 5.85% |
| 2025-06-25 | 54.73 | 55.44 | 54.01 | 54.85 | +1.01% | 1.05 | 2.41% |