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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 68.25 | 70.23 | 67.01 | 67.30 | -1.98% | 3.09 | 5.82% |
| 2025-10-21 | 66.54 | 72.44 | 65.55 | 68.66 | +2.78% | 4.65 | 8.72% |
| 2025-10-20 | 66.62 | 68.36 | 65.56 | 66.80 | +1.60% | 1.88 | 3.64% |
| 2025-10-17 | 68.72 | 69.25 | 65.50 | 65.75 | -4.68% | 1.46 | 2.80% |
| 2025-10-16 | 70.35 | 71.34 | 68.77 | 68.98 | -2.53% | 1.99 | 3.67% |
| 2025-10-15 | 65.28 | 72.45 | 65.28 | 70.77 | +8.88% | 4.75 | 8.82% |
| 2025-10-14 | 70.31 | 71.48 | 64.74 | 65.00 | -5.05% | 2.56 | 4.90% |
| 2025-10-13 | 65.04 | 70.99 | 63.40 | 68.46 | +1.42% | 3.19 | 6.03% |
| 2025-10-10 | 69.60 | 70.34 | 67.00 | 67.50 | -3.30% | 1.93 | 3.64% |
| 2025-10-09 | 70.00 | 70.47 | 69.09 | 69.80 | -0.57% | 1.75 | 3.24% |
| 2025-09-30 | 70.98 | 71.04 | 69.75 | 70.20 | -1.15% | 1.67 | 3.06% |
| 2025-09-29 | 70.20 | 72.59 | 70.20 | 71.02 | +1.17% | 2.16 | 3.91% |
| 2025-09-26 | 73.03 | 73.99 | 70.18 | 70.20 | -4.49% | 2.40 | 4.33% |
| 2025-09-25 | 75.86 | 76.62 | 72.50 | 73.50 | -3.29% | 3.28 | 5.73% |
| 2025-09-24 | 76.20 | 77.34 | 74.54 | 76.00 | -0.98% | 3.27 | 5.57% |
| 2025-09-23 | 78.35 | 78.72 | 75.75 | 76.75 | -1.48% | 3.75 | 6.27% |
| 2025-09-22 | 75.17 | 79.20 | 74.50 | 77.90 | +3.96% | 4.74 | 7.97% |
| 2025-09-19 | 74.99 | 76.35 | 71.77 | 74.93 | +1.07% | 5.66 | 9.91% |
| 2025-09-18 | 78.31 | 82.16 | 73.00 | 74.14 | -2.28% | 9.36 | 15.58% |
| 2025-09-17 | 72.55 | 78.00 | 71.00 | 75.87 | +4.59% | 7.02 | 12.05% |