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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.63 | 3.71 | 3.62 | 3.69 | +1.37% | 2.69 | 1.62% |
| 2025-06-23 | 3.58 | 3.64 | 3.52 | 3.64 | +1.11% | 2.45 | 1.51% |
| 2025-06-20 | 3.60 | 3.64 | 3.58 | 3.60 | 0.00% | 1.62 | 0.99% |
| 2025-06-19 | 3.68 | 3.70 | 3.58 | 3.60 | -2.96% | 3.00 | 1.83% |
| 2025-06-18 | 3.72 | 3.74 | 3.63 | 3.71 | -0.80% | 2.88 | 1.73% |
| 2025-06-17 | 3.76 | 3.77 | 3.71 | 3.74 | -0.53% | 2.30 | 1.36% |
| 2025-06-16 | 3.65 | 3.79 | 3.65 | 3.76 | +3.58% | 4.56 | 2.71% |
| 2025-06-13 | 3.73 | 3.74 | 3.63 | 3.63 | -2.94% | 3.15 | 1.91% |
| 2025-06-12 | 3.78 | 3.79 | 3.72 | 3.74 | -1.58% | 2.69 | 1.59% |
| 2025-06-11 | 3.74 | 3.84 | 3.73 | 3.80 | +1.33% | 3.97 | 2.32% |
| 2025-06-10 | 3.72 | 3.82 | 3.71 | 3.75 | +0.54% | 3.75 | 2.21% |
| 2025-06-09 | 3.72 | 3.76 | 3.70 | 3.73 | +0.27% | 3.26 | 1.94% |
| 2025-06-06 | 3.76 | 3.79 | 3.70 | 3.72 | -1.33% | 2.65 | 1.57% |
| 2025-06-05 | 3.74 | 3.83 | 3.74 | 3.77 | +0.27% | 2.62 | 1.54% |
| 2025-06-04 | 3.72 | 3.77 | 3.70 | 3.76 | +1.35% | 3.29 | 1.95% |
| 2025-06-03 | 3.81 | 3.84 | 3.70 | 3.71 | -3.64% | 4.98 | 2.93% |
| 2025-05-30 | 3.91 | 3.92 | 3.85 | 3.85 | -1.79% | 2.27 | 1.29% |
| 2025-05-29 | 3.87 | 3.94 | 3.86 | 3.92 | +1.03% | 1.89 | 1.07% |
| 2025-05-28 | 3.92 | 3.93 | 3.86 | 3.88 | -1.02% | 1.62 | 0.92% |
| 2025-05-27 | 3.89 | 3.93 | 3.89 | 3.92 | +0.51% | 1.55 | 0.88% |