金地集团 sh.600383
2.69
+0.37%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.70 | 2.72 | 2.67 | 2.69 | +0.37% | 1.41 | 1.16% |
| 2026-05-21 | 2.80 | 2.82 | 2.67 | 2.68 | -4.29% | 2.37 | 1.91% |
| 2026-05-20 | 2.84 | 2.84 | 2.76 | 2.80 | -1.75% | 1.44 | 1.14% |
| 2026-05-19 | 2.78 | 2.87 | 2.78 | 2.85 | +2.52% | 1.95 | 1.52% |
| 2026-05-18 | 2.85 | 2.86 | 2.76 | 2.78 | -3.14% | 2.17 | 1.72% |
| 2026-05-15 | 2.92 | 2.94 | 2.84 | 2.87 | -2.05% | 1.97 | 1.51% |
| 2026-05-14 | 3.04 | 3.06 | 2.92 | 2.93 | -3.62% | 1.97 | 1.47% |
| 2026-05-13 | 3.11 | 3.13 | 3.00 | 3.04 | -2.56% | 3.15 | 2.30% |
| 2026-05-12 | 3.13 | 3.18 | 3.07 | 3.12 | -1.27% | 3.42 | 2.42% |
| 2026-05-11 | 2.98 | 3.26 | 2.97 | 3.16 | +6.40% | 7.45 | 5.28% |
| 2026-05-08 | 2.96 | 3.04 | 2.95 | 2.97 | 0.00% | 2.39 | 1.78% |
| 2026-05-07 | 2.96 | 3.05 | 2.92 | 2.97 | 0.00% | 3.55 | 2.64% |
| 2026-05-06 | 2.92 | 2.99 | 2.86 | 2.97 | +2.41% | 3.15 | 2.38% |
| 2026-04-30 | 2.86 | 2.92 | 2.82 | 2.90 | +1.05% | 3.29 | 2.53% |
| 2026-04-29 | 2.73 | 2.87 | 2.73 | 2.87 | +6.30% | 3.59 | 2.82% |
| 2026-04-28 | 2.68 | 2.74 | 2.67 | 2.70 | +0.37% | 1.50 | 1.23% |
| 2026-04-27 | 2.67 | 2.70 | 2.64 | 2.69 | +1.13% | 1.10 | 0.91% |
| 2026-04-24 | 2.70 | 2.70 | 2.65 | 2.66 | -1.48% | 1.14 | 0.95% |
| 2026-04-23 | 2.75 | 2.75 | 2.70 | 2.70 | -1.82% | 1.24 | 1.01% |
| 2026-04-22 | 2.76 | 2.77 | 2.73 | 2.75 | -0.72% | 1.01 | 0.81% |