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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 79.46 | 89.96 | 79.20 | 86.02 | +8.90% | 5.32 | 8.11% |
| 2026-01-15 | 79.38 | 80.00 | 76.79 | 78.99 | -0.72% | 2.55 | 4.21% |
| 2026-01-14 | 84.01 | 84.80 | 77.17 | 79.56 | -5.29% | 4.90 | 7.87% |
| 2026-01-13 | 83.22 | 86.60 | 81.00 | 84.00 | +0.48% | 4.01 | 6.14% |
| 2026-01-12 | 85.58 | 87.20 | 82.40 | 83.60 | +0.97% | 4.04 | 6.20% |
| 2026-01-09 | 82.80 | 85.91 | 82.43 | 82.80 | -0.01% | 2.88 | 4.45% |
| 2026-01-08 | 82.35 | 83.65 | 80.03 | 82.81 | +0.38% | 4.05 | 6.39% |
| 2026-01-07 | 81.50 | 85.50 | 80.42 | 82.50 | +0.73% | 4.59 | 7.10% |
| 2026-01-06 | 82.01 | 84.70 | 80.34 | 81.90 | -1.92% | 4.53 | 7.12% |
| 2026-01-05 | 84.00 | 86.29 | 82.00 | 83.50 | -1.63% | 5.28 | 8.11% |
| 2025-12-31 | 77.10 | 86.00 | 77.07 | 84.88 | +10.49% | 8.77 | 13.79% |
| 2025-12-30 | 72.35 | 78.68 | 72.08 | 76.82 | +4.95% | 5.97 | 10.09% |
| 2025-12-29 | 66.90 | 75.04 | 66.69 | 73.20 | +9.40% | 5.95 | 10.74% |
| 2025-12-26 | 68.56 | 70.88 | 66.50 | 66.91 | -2.85% | 3.47 | 6.56% |
| 2025-12-25 | 65.99 | 69.00 | 65.50 | 68.87 | +4.44% | 3.02 | 5.73% |
| 2025-12-24 | 65.87 | 66.78 | 65.20 | 65.94 | -0.35% | 1.25 | 2.44% |
| 2025-12-23 | 67.81 | 67.81 | 66.00 | 66.17 | -3.12% | 1.89 | 3.66% |
| 2025-12-22 | 64.23 | 69.23 | 63.10 | 68.30 | +8.34% | 3.30 | 6.43% |
| 2025-12-19 | 64.18 | 64.66 | 62.91 | 63.04 | -1.18% | 0.84 | 1.70% |
| 2025-12-18 | 63.60 | 66.89 | 62.61 | 63.79 | +0.30% | 1.81 | 3.58% |