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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 73.91 | 74.89 | 73.00 | 73.05 | -0.98% | 1.02 | 1.79% |
| 2026-02-12 | 73.31 | 74.60 | 72.70 | 73.77 | +1.40% | 1.42 | 2.49% |
| 2026-02-11 | 74.78 | 75.19 | 72.75 | 72.75 | -3.00% | 1.22 | 2.14% |
| 2026-02-10 | 74.35 | 75.70 | 73.87 | 75.00 | +0.87% | 1.28 | 2.21% |
| 2026-02-09 | 75.96 | 75.96 | 72.60 | 74.35 | -0.16% | 1.60 | 2.80% |
| 2026-02-06 | 76.12 | 76.60 | 74.07 | 74.47 | -2.51% | 1.90 | 3.25% |
| 2026-02-05 | 74.00 | 78.05 | 73.89 | 76.39 | +2.34% | 3.29 | 5.56% |
| 2026-02-04 | 74.23 | 75.66 | 73.38 | 74.64 | +0.59% | 1.70 | 2.93% |
| 2026-02-03 | 73.51 | 74.96 | 72.31 | 74.20 | +1.44% | 1.59 | 2.77% |
| 2026-02-02 | 74.73 | 75.67 | 72.91 | 73.15 | -2.31% | 1.55 | 2.69% |
| 2026-01-30 | 75.17 | 76.56 | 73.13 | 74.88 | +0.63% | 1.66 | 2.86% |
| 2026-01-29 | 78.08 | 78.60 | 74.29 | 74.41 | -4.72% | 1.95 | 3.31% |
| 2026-01-28 | 77.72 | 79.57 | 76.70 | 78.10 | +0.13% | 1.94 | 3.23% |
| 2026-01-27 | 76.39 | 78.80 | 75.12 | 78.00 | +2.11% | 2.34 | 3.93% |
| 2026-01-26 | 81.20 | 81.99 | 75.28 | 76.39 | -5.82% | 2.90 | 4.83% |
| 2026-01-23 | 81.50 | 83.66 | 79.83 | 81.11 | +0.12% | 2.29 | 3.66% |
| 2026-01-22 | 82.05 | 83.52 | 80.02 | 81.01 | -0.74% | 2.69 | 4.25% |
| 2026-01-21 | 80.88 | 82.87 | 80.66 | 81.61 | +0.12% | 2.71 | 4.27% |
| 2026-01-20 | 85.80 | 86.94 | 80.29 | 81.51 | -5.76% | 3.60 | 5.66% |
| 2026-01-19 | 87.00 | 88.73 | 84.69 | 86.49 | +0.55% | 4.28 | 6.36% |