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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 60.56 | 61.47 | 59.36 | 59.78 | -1.32% | 0.84 | 1.81% |
| 2025-11-18 | 62.13 | 62.50 | 59.88 | 60.58 | -2.45% | 1.30 | 2.76% |
| 2025-11-17 | 60.94 | 63.20 | 60.14 | 62.10 | +2.17% | 1.75 | 3.64% |
| 2025-11-14 | 60.15 | 62.68 | 59.90 | 60.78 | +0.05% | 1.14 | 2.39% |
| 2025-11-13 | 60.31 | 63.00 | 60.27 | 60.75 | +0.73% | 1.10 | 2.31% |
| 2025-11-12 | 60.78 | 61.61 | 59.72 | 60.31 | -1.28% | 0.87 | 1.86% |
| 2025-11-11 | 61.42 | 61.84 | 60.39 | 61.09 | -0.13% | 0.75 | 1.59% |
| 2025-11-10 | 61.94 | 62.56 | 60.60 | 61.17 | -1.24% | 1.22 | 2.56% |
| 2025-11-07 | 63.04 | 63.18 | 61.03 | 61.94 | -3.22% | 1.78 | 3.70% |
| 2025-11-06 | 61.41 | 64.00 | 61.02 | 64.00 | +4.22% | 2.26 | 4.66% |
| 2025-11-05 | 60.50 | 62.02 | 59.90 | 61.41 | +0.07% | 0.95 | 2.00% |
| 2025-11-04 | 63.63 | 63.63 | 60.71 | 61.37 | -2.68% | 1.45 | 3.04% |
| 2025-11-03 | 65.20 | 66.07 | 62.93 | 63.06 | -3.70% | 1.69 | 3.41% |
| 2025-10-31 | 65.39 | 67.58 | 65.02 | 65.48 | +0.03% | 2.24 | 4.36% |
| 2025-10-30 | 68.11 | 68.50 | 65.42 | 65.46 | -4.47% | 2.01 | 3.90% |
| 2025-10-29 | 68.30 | 69.65 | 67.60 | 68.52 | -0.09% | 1.61 | 3.04% |
| 2025-10-28 | 69.00 | 69.78 | 67.93 | 68.58 | -0.06% | 2.07 | 3.89% |
| 2025-10-27 | 67.89 | 69.64 | 67.38 | 68.62 | +1.84% | 2.20 | 4.13% |
| 2025-10-24 | 67.20 | 68.19 | 66.28 | 67.38 | +0.57% | 2.00 | 3.86% |
| 2025-10-23 | 66.98 | 68.29 | 65.80 | 67.00 | -0.45% | 1.81 | 3.48% |