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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 62.83 | 63.83 | 62.32 | 63.60 | +1.53% | 1.20 | 2.46% |
| 2025-12-16 | 65.69 | 65.69 | 62.26 | 62.64 | -4.37% | 1.26 | 2.56% |
| 2025-12-15 | 65.30 | 66.38 | 64.61 | 65.50 | +0.61% | 1.69 | 3.33% |
| 2025-12-12 | 66.08 | 66.60 | 64.87 | 65.10 | -2.33% | 1.41 | 2.78% |
| 2025-12-11 | 66.71 | 68.35 | 66.40 | 66.65 | +0.06% | 1.99 | 3.82% |
| 2025-12-10 | 66.84 | 67.74 | 65.86 | 66.61 | -0.85% | 1.68 | 3.25% |
| 2025-12-09 | 67.50 | 69.28 | 67.11 | 67.18 | -2.14% | 2.27 | 4.31% |
| 2025-12-08 | 63.75 | 68.86 | 62.20 | 68.65 | +9.02% | 4.04 | 7.89% |
| 2025-12-05 | 61.78 | 63.88 | 61.21 | 62.97 | +1.65% | 2.12 | 4.38% |
| 2025-12-04 | 62.00 | 62.78 | 60.30 | 61.95 | +2.79% | 2.74 | 5.72% |
| 2025-12-03 | 60.92 | 61.97 | 60.10 | 60.27 | -1.16% | 0.89 | 1.89% |
| 2025-12-02 | 60.99 | 62.10 | 59.50 | 60.98 | -0.39% | 1.57 | 3.34% |
| 2025-12-01 | 61.80 | 62.40 | 60.70 | 61.22 | +0.38% | 1.58 | 3.32% |
| 2025-11-28 | 58.50 | 61.74 | 57.80 | 60.99 | +4.03% | 2.06 | 4.39% |
| 2025-11-27 | 58.45 | 59.68 | 58.40 | 58.63 | +0.33% | 0.68 | 1.49% |
| 2025-11-26 | 58.22 | 59.68 | 57.53 | 58.44 | -0.10% | 0.84 | 1.85% |
| 2025-11-25 | 60.08 | 60.08 | 58.40 | 58.50 | -0.76% | 0.88 | 1.91% |
| 2025-11-24 | 57.67 | 59.50 | 57.13 | 58.95 | +2.24% | 1.13 | 2.49% |
| 2025-11-21 | 58.35 | 59.80 | 56.73 | 57.66 | -1.10% | 1.36 | 3.02% |
| 2025-11-20 | 59.86 | 60.10 | 58.18 | 58.30 | -2.48% | 0.85 | 1.86% |