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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 54.35 | 55.50 | 51.14 | 51.86 | -5.69% | 1.42 | 3.01% |
| 2026-03-20 | 57.19 | 58.10 | 54.90 | 54.99 | -3.36% | 0.72 | 1.45% |
| 2026-03-19 | 59.05 | 59.15 | 56.15 | 56.90 | -4.66% | 1.15 | 2.26% |
| 2026-03-18 | 59.69 | 59.96 | 58.70 | 59.68 | +0.49% | 0.80 | 1.51% |
| 2026-03-17 | 62.25 | 62.25 | 59.00 | 59.39 | -3.71% | 1.04 | 1.93% |
| 2026-03-16 | 61.43 | 62.20 | 60.51 | 61.68 | +0.57% | 0.85 | 1.79% |
| 2026-03-13 | 61.20 | 63.53 | 60.76 | 61.33 | -0.28% | 1.15 | 2.40% |
| 2026-03-12 | 62.88 | 63.20 | 60.60 | 61.50 | -2.05% | 1.09 | 2.29% |
| 2026-03-11 | 64.00 | 64.25 | 62.20 | 62.79 | -1.52% | 1.21 | 2.47% |
| 2026-03-10 | 62.68 | 64.42 | 61.91 | 63.76 | +3.41% | 1.77 | 3.60% |
| 2026-03-09 | 63.00 | 63.00 | 59.85 | 61.66 | -3.04% | 1.37 | 2.91% |
| 2026-03-06 | 63.35 | 64.17 | 62.67 | 63.59 | +0.39% | 1.10 | 2.24% |
| 2026-03-05 | 64.20 | 64.80 | 62.80 | 63.34 | -0.25% | 0.87 | 1.77% |
| 2026-03-04 | 64.76 | 65.59 | 62.80 | 63.50 | -2.41% | 1.63 | 3.30% |
| 2026-03-03 | 68.18 | 68.99 | 65.00 | 65.07 | -4.45% | 1.52 | 2.95% |
| 2026-03-02 | 70.20 | 70.40 | 67.07 | 68.10 | -3.76% | 1.98 | 3.75% |
| 2026-02-27 | 71.14 | 72.59 | 70.19 | 70.76 | -0.81% | 1.87 | 3.40% |
| 2026-02-26 | 71.71 | 72.00 | 70.53 | 71.34 | -0.28% | 0.95 | 1.73% |
| 2026-02-25 | 71.25 | 72.04 | 70.58 | 71.54 | +0.95% | 1.32 | 2.39% |
| 2026-02-24 | 73.98 | 73.98 | 70.00 | 70.87 | -2.98% | 1.38 | 2.52% |