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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 60.82 | 62.80 | 60.12 | 61.86 | +1.33% | 1.67 | 3.07% |
| 2026-04-20 | 59.00 | 62.06 | 58.72 | 61.05 | +3.44% | 1.90 | 3.53% |
| 2026-04-17 | 57.96 | 59.56 | 57.00 | 59.02 | +1.78% | 1.34 | 2.58% |
| 2026-04-16 | 59.60 | 62.94 | 57.01 | 57.99 | -1.63% | 1.91 | 3.68% |
| 2026-04-15 | 60.00 | 60.83 | 58.64 | 58.95 | -1.04% | 1.29 | 2.43% |
| 2026-04-14 | 58.32 | 59.58 | 57.51 | 59.57 | +2.71% | 1.44 | 2.78% |
| 2026-04-13 | 57.07 | 58.58 | 56.56 | 58.00 | +1.13% | 1.37 | 2.68% |
| 2026-04-10 | 57.05 | 59.55 | 56.56 | 57.35 | +1.33% | 1.54 | 2.98% |
| 2026-04-09 | 57.12 | 58.06 | 56.30 | 56.60 | -1.57% | 1.61 | 3.18% |
| 2026-04-08 | 54.33 | 58.00 | 54.33 | 57.50 | +8.18% | 1.93 | 3.87% |
| 2026-04-07 | 52.42 | 54.75 | 51.80 | 53.15 | +2.61% | 1.13 | 2.38% |
| 2026-04-03 | 52.70 | 53.31 | 51.40 | 51.80 | -1.93% | 0.58 | 1.26% |
| 2026-04-02 | 53.27 | 54.94 | 52.50 | 52.82 | -1.71% | 1.05 | 2.21% |
| 2026-04-01 | 53.00 | 53.78 | 52.34 | 53.74 | +3.43% | 0.88 | 1.88% |
| 2026-03-31 | 52.94 | 53.68 | 51.90 | 51.96 | -0.31% | 0.89 | 1.92% |
| 2026-03-30 | 52.46 | 52.83 | 51.45 | 52.12 | -0.70% | 0.69 | 1.50% |
| 2026-03-27 | 52.96 | 53.28 | 51.11 | 52.49 | +0.36% | 1.02 | 2.19% |
| 2026-03-26 | 54.50 | 55.73 | 52.18 | 52.30 | -2.84% | 1.24 | 2.61% |
| 2026-03-25 | 52.42 | 54.52 | 52.42 | 53.83 | +2.95% | 1.24 | 2.61% |
| 2026-03-24 | 52.90 | 53.42 | 51.10 | 52.29 | +0.83% | 0.98 | 2.13% |