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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.84 | 3.92 | 3.77 | 3.92 | +2.35% | 6.63 | 3.80% |
| 2025-07-21 | 3.82 | 3.85 | 3.80 | 3.83 | +0.26% | 4.13 | 2.39% |
| 2025-07-18 | 3.83 | 3.85 | 3.80 | 3.82 | 0.00% | 3.43 | 1.99% |
| 2025-07-17 | 3.82 | 3.84 | 3.76 | 3.82 | -0.26% | 3.98 | 2.32% |
| 2025-07-16 | 3.85 | 3.89 | 3.80 | 3.83 | -1.03% | 4.14 | 2.39% |
| 2025-07-15 | 3.90 | 3.92 | 3.80 | 3.87 | -2.03% | 6.12 | 3.52% |
| 2025-07-14 | 4.05 | 4.07 | 3.93 | 3.95 | -3.42% | 6.31 | 3.52% |
| 2025-07-11 | 4.09 | 4.14 | 4.04 | 4.09 | -0.73% | 5.91 | 3.21% |
| 2025-07-10 | 3.93 | 4.16 | 3.92 | 4.12 | +4.57% | 9.86 | 5.37% |
| 2025-07-09 | 3.90 | 3.99 | 3.89 | 3.94 | +1.03% | 5.50 | 3.09% |
| 2025-07-08 | 3.87 | 3.92 | 3.84 | 3.90 | +0.52% | 4.75 | 2.71% |
| 2025-07-07 | 3.70 | 3.95 | 3.69 | 3.88 | +4.86% | 9.69 | 5.57% |
| 2025-07-04 | 3.76 | 3.77 | 3.69 | 3.70 | -1.60% | 3.20 | 1.90% |
| 2025-07-03 | 3.77 | 3.83 | 3.75 | 3.76 | -0.79% | 2.67 | 1.56% |
| 2025-07-02 | 3.73 | 3.80 | 3.71 | 3.79 | +1.61% | 3.35 | 1.97% |
| 2025-07-01 | 3.79 | 3.80 | 3.70 | 3.73 | -1.58% | 2.61 | 1.55% |
| 2025-06-30 | 3.74 | 3.81 | 3.73 | 3.79 | +1.34% | 2.87 | 1.68% |
| 2025-06-27 | 3.73 | 3.79 | 3.72 | 3.74 | +0.27% | 2.68 | 1.58% |
| 2025-06-26 | 3.74 | 3.81 | 3.72 | 3.73 | -0.27% | 2.72 | 1.60% |
| 2025-06-25 | 3.68 | 3.76 | 3.65 | 3.74 | +1.35% | 3.87 | 2.32% |