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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.85 | 3.91 | 3.84 | 3.90 | +0.78% | 2.11 | 1.20% |
| 2025-05-23 | 3.96 | 3.98 | 3.87 | 3.87 | -2.27% | 3.32 | 1.88% |
| 2025-05-22 | 4.06 | 4.06 | 3.95 | 3.96 | -2.46% | 2.91 | 1.61% |
| 2025-05-21 | 4.12 | 4.13 | 4.05 | 4.06 | -1.46% | 3.25 | 1.77% |
| 2025-05-20 | 4.14 | 4.16 | 4.11 | 4.12 | -0.72% | 2.10 | 1.13% |
| 2025-05-19 | 4.10 | 4.19 | 4.10 | 4.15 | +0.97% | 2.84 | 1.51% |
| 2025-05-16 | 4.11 | 4.15 | 4.09 | 4.11 | +0.24% | 2.06 | 1.11% |
| 2025-05-15 | 4.16 | 4.18 | 4.10 | 4.10 | -1.91% | 2.33 | 1.25% |
| 2025-05-14 | 4.15 | 4.20 | 4.08 | 4.18 | +0.48% | 3.64 | 1.95% |
| 2025-05-13 | 4.21 | 4.21 | 4.14 | 4.16 | -0.72% | 3.34 | 1.78% |
| 2025-05-12 | 4.18 | 4.20 | 4.16 | 4.19 | +0.72% | 2.45 | 1.30% |
| 2025-05-09 | 4.29 | 4.29 | 4.14 | 4.16 | -3.48% | 5.64 | 2.97% |
| 2025-05-08 | 4.33 | 4.34 | 4.28 | 4.31 | -0.92% | 4.71 | 2.42% |
| 2025-05-07 | 4.38 | 4.53 | 4.33 | 4.35 | +1.64% | 7.40 | 3.72% |
| 2025-05-06 | 4.30 | 4.32 | 4.24 | 4.28 | 0.00% | 5.70 | 2.95% |