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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 51.86 | 55.77 | 51.67 | 54.30 | +3.92% | 1.76 | 4.04% |
| 2025-06-23 | 52.49 | 53.28 | 51.85 | 52.25 | -1.04% | 0.86 | 2.05% |
| 2025-06-20 | 54.84 | 55.15 | 52.51 | 52.80 | -4.17% | 1.21 | 2.81% |
| 2025-06-19 | 54.58 | 58.50 | 54.58 | 55.10 | +0.16% | 1.97 | 4.37% |
| 2025-06-18 | 53.95 | 55.82 | 52.69 | 55.01 | +1.98% | 1.13 | 2.61% |
| 2025-06-17 | 55.15 | 55.83 | 53.47 | 53.94 | -2.19% | 1.15 | 2.64% |
| 2025-06-16 | 54.40 | 56.47 | 54.40 | 55.15 | -0.77% | 0.97 | 2.20% |
| 2025-06-13 | 56.88 | 57.18 | 55.40 | 55.58 | -2.88% | 0.75 | 1.68% |
| 2025-06-12 | 57.12 | 57.99 | 56.50 | 57.23 | -0.45% | 0.66 | 1.43% |
| 2025-06-11 | 57.03 | 58.10 | 57.03 | 57.49 | 0.00% | 0.89 | 1.93% |
| 2025-06-10 | 59.73 | 60.00 | 56.60 | 57.49 | -3.85% | 1.46 | 3.13% |
| 2025-06-09 | 61.68 | 61.85 | 59.19 | 59.79 | -2.48% | 1.59 | 3.28% |
| 2025-06-06 | 60.43 | 62.39 | 60.31 | 61.31 | +0.46% | 2.31 | 4.69% |
| 2025-06-05 | 56.72 | 61.38 | 56.32 | 61.03 | +6.98% | 2.63 | 5.53% |
| 2025-06-04 | 56.02 | 57.32 | 55.89 | 57.05 | +1.06% | 1.01 | 2.23% |
| 2025-06-03 | 55.86 | 58.38 | 55.86 | 56.45 | +0.27% | 1.29 | 2.83% |
| 2025-05-30 | 58.35 | 58.88 | 56.04 | 56.30 | -3.65% | 1.31 | 2.87% |
| 2025-05-29 | 58.15 | 58.89 | 57.38 | 58.43 | -0.02% | 1.65 | 3.55% |
| 2025-05-28 | 58.50 | 60.53 | 56.93 | 58.44 | +0.52% | 1.90 | 4.04% |
| 2025-05-27 | 58.40 | 58.86 | 57.14 | 58.14 | -0.34% | 1.61 | 3.45% |