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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 69.27 | 73.66 | 67.98 | 72.54 | +6.25% | 5.71 | 10.37% |
| 2025-09-15 | 67.61 | 71.70 | 67.10 | 68.27 | -0.04% | 3.89 | 7.23% |
| 2025-09-12 | 69.62 | 69.88 | 67.03 | 68.30 | -1.75% | 3.24 | 6.13% |
| 2025-09-11 | 68.71 | 70.50 | 66.00 | 69.52 | +0.78% | 4.11 | 7.75% |
| 2025-09-10 | 68.20 | 71.16 | 67.85 | 68.98 | +0.41% | 4.05 | 7.54% |
| 2025-09-09 | 67.71 | 69.50 | 66.80 | 68.70 | +0.07% | 3.63 | 6.87% |
| 2025-09-08 | 67.01 | 70.17 | 65.70 | 68.65 | +3.73% | 5.48 | 10.41% |
| 2025-09-05 | 62.60 | 66.80 | 61.53 | 66.18 | +7.84% | 5.31 | 10.56% |
| 2025-09-04 | 62.31 | 66.88 | 60.20 | 61.37 | -0.94% | 5.07 | 10.26% |
| 2025-09-03 | 60.50 | 63.98 | 59.60 | 61.95 | +2.26% | 4.92 | 10.26% |
| 2025-09-02 | 58.75 | 62.85 | 56.10 | 60.58 | +3.24% | 4.57 | 9.85% |
| 2025-09-01 | 58.85 | 59.68 | 57.60 | 58.68 | -0.29% | 1.86 | 4.11% |
| 2025-08-29 | 58.40 | 59.48 | 57.70 | 58.85 | +0.63% | 1.82 | 4.02% |
| 2025-08-28 | 58.51 | 59.74 | 56.30 | 58.48 | -1.17% | 2.22 | 4.94% |
| 2025-08-27 | 60.40 | 62.80 | 59.10 | 59.17 | -1.74% | 2.30 | 4.87% |
| 2025-08-26 | 62.23 | 62.23 | 59.98 | 60.22 | -3.57% | 2.19 | 4.65% |
| 2025-08-25 | 61.64 | 63.80 | 61.57 | 62.45 | +1.05% | 2.42 | 4.99% |
| 2025-08-22 | 61.00 | 62.26 | 60.75 | 61.80 | +1.21% | 1.69 | 3.53% |
| 2025-08-21 | 63.17 | 63.55 | 60.58 | 61.06 | -3.34% | 2.22 | 4.62% |
| 2025-08-20 | 63.51 | 64.80 | 62.03 | 63.17 | -1.68% | 2.23 | 4.57% |