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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.96 | 4.04 | 3.96 | 3.97 | +0.76% | 4.82 | 2.67% |
| 2025-08-18 | 4.00 | 4.02 | 3.92 | 3.94 | -1.75% | 5.16 | 2.89% |
| 2025-08-15 | 3.86 | 4.09 | 3.86 | 4.01 | +3.89% | 7.53 | 4.14% |
| 2025-08-14 | 3.94 | 4.00 | 3.86 | 3.86 | -1.78% | 3.66 | 2.06% |
| 2025-08-13 | 3.95 | 3.98 | 3.91 | 3.93 | -0.25% | 2.52 | 1.42% |
| 2025-08-12 | 3.93 | 4.01 | 3.91 | 3.94 | 0.00% | 3.34 | 1.87% |
| 2025-08-11 | 3.87 | 3.97 | 3.85 | 3.94 | +2.34% | 5.72 | 3.23% |
| 2025-08-08 | 3.80 | 3.87 | 3.75 | 3.85 | +1.05% | 5.28 | 3.07% |
| 2025-08-07 | 3.72 | 3.82 | 3.68 | 3.81 | +2.42% | 5.11 | 3.01% |
| 2025-08-06 | 3.74 | 3.76 | 3.70 | 3.72 | -0.80% | 3.62 | 2.15% |
| 2025-08-05 | 3.73 | 3.77 | 3.73 | 3.75 | +0.27% | 2.95 | 1.74% |
| 2025-08-04 | 3.73 | 3.74 | 3.69 | 3.74 | 0.00% | 2.30 | 1.37% |
| 2025-08-01 | 3.76 | 3.78 | 3.73 | 3.74 | -0.53% | 2.42 | 1.43% |
| 2025-07-31 | 3.93 | 3.94 | 3.75 | 3.76 | -5.05% | 6.92 | 4.02% |
| 2025-07-30 | 4.05 | 4.10 | 3.95 | 3.96 | -2.70% | 5.73 | 3.16% |
| 2025-07-29 | 4.04 | 4.07 | 3.99 | 4.07 | +0.49% | 4.59 | 2.52% |
| 2025-07-28 | 4.06 | 4.09 | 3.97 | 4.05 | -0.49% | 5.03 | 2.76% |
| 2025-07-25 | 4.04 | 4.11 | 4.00 | 4.07 | +0.25% | 6.09 | 3.32% |
| 2025-07-24 | 3.95 | 4.08 | 3.90 | 4.06 | +2.27% | 6.95 | 3.82% |
| 2025-07-23 | 3.91 | 4.07 | 3.90 | 3.97 | +1.28% | 8.94 | 4.98% |