金钼股份
SH601958 前复权 MAIN
19.37
+0.07
(+0.36%)
今开
19.31
最高
19.41
最低
19.15
昨收
19.30
振幅
1.35%
成交量
1,269.0万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
19.64
MA10
20.12
MA20
20.55
MA60
21.44
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.31 | 19.41 | 19.15 | 19.37 | 1,269万 |
| 2 | 2026-09-29 | 19.13 | 19.41 | 19.10 | 19.30 | 1,343万 |
| 3 | 2026-09-28 | 19.53 | 19.53 | 18.93 | 19.13 | 2,292万 |
| 4 | 2026-09-24 | 20.60 | 20.70 | 19.63 | 19.70 | 3,411万 |
| 5 | 2026-09-23 | 21.08 | 21.16 | 20.60 | 20.70 | 1,454万 |
| 6 | 2026-09-22 | 20.98 | 21.26 | 20.81 | 20.99 | 2,443万 |
| 7 | 2026-09-21 | 20.52 | 21.05 | 20.52 | 20.93 | 3,065万 |
| 8 | 2026-09-18 | 20.34 | 20.68 | 20.08 | 20.45 | 3,592万 |
| 9 | 2026-09-17 | 20.32 | 20.57 | 20.00 | 20.03 | 2,486万 |
| 10 | 2026-09-16 | 20.20 | 20.77 | 19.91 | 20.60 | 2,433万 |
| 11 | 2026-09-15 | 20.16 | 20.57 | 20.16 | 20.24 | 2,035万 |
| 12 | 2026-09-14 | 19.97 | 20.36 | 19.92 | 20.16 | 1,685万 |