金田股份
SH601609 前复权 MAIN
11.72
+0.40
(+3.53%)
今开
11.55
最高
11.87
最低
11.22
昨收
11.32
振幅
5.74%
成交量
4,699.3万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
11.78
MA10
12.49
MA20
12.87
MA60
11.60
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.55 | 11.87 | 11.22 | 11.72 | 4,699万 |
| 2 | 2026-09-29 | 11.10 | 11.46 | 10.97 | 11.32 | 3,843万 |
| 3 | 2026-09-28 | 11.79 | 11.81 | 11.13 | 11.19 | 4,583万 |
| 4 | 2026-09-24 | 12.70 | 12.75 | 11.76 | 11.86 | 6,697万 |
| 5 | 2026-09-23 | 12.90 | 13.08 | 12.50 | 12.79 | 5,196万 |
| 6 | 2026-09-22 | 13.28 | 13.45 | 12.92 | 13.25 | 6,086万 |
| 7 | 2026-09-21 | 13.20 | 13.56 | 13.13 | 13.26 | 4,105万 |
| 8 | 2026-09-18 | 13.19 | 13.34 | 12.95 | 13.28 | 3,467万 |
| 9 | 2026-09-17 | 13.02 | 13.34 | 12.95 | 13.02 | 2,991万 |
| 10 | 2026-09-16 | 12.79 | 13.30 | 12.73 | 13.22 | 3,519万 |
| 11 | 2026-09-15 | 13.20 | 13.20 | 12.80 | 12.82 | 2,304万 |
| 12 | 2026-09-14 | 12.60 | 13.31 | 12.46 | 13.14 | 3,890万 |