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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.79 | 2.82 | 2.76 | 2.77 | -0.72% | 1.08 | 0.86% |
| 2026-04-20 | 2.83 | 2.84 | 2.77 | 2.79 | -1.76% | 1.72 | 1.37% |
| 2026-04-17 | 2.82 | 2.90 | 2.80 | 2.84 | +1.07% | 2.38 | 1.85% |
| 2026-04-16 | 2.82 | 2.85 | 2.80 | 2.81 | -0.71% | 1.49 | 1.17% |
| 2026-04-15 | 2.87 | 2.92 | 2.81 | 2.83 | -1.39% | 2.51 | 1.95% |
| 2026-04-14 | 2.81 | 2.89 | 2.77 | 2.87 | +2.87% | 2.80 | 2.19% |
| 2026-04-13 | 2.74 | 2.82 | 2.73 | 2.79 | +1.09% | 1.67 | 1.32% |
| 2026-04-10 | 2.75 | 2.81 | 2.75 | 2.76 | +1.47% | 1.50 | 1.20% |
| 2026-04-09 | 2.71 | 2.77 | 2.67 | 2.72 | 0.00% | 2.10 | 1.71% |
| 2026-04-08 | 2.67 | 2.73 | 2.66 | 2.72 | +3.42% | 2.02 | 1.66% |
| 2026-04-07 | 2.59 | 2.64 | 2.58 | 2.63 | +1.54% | 1.15 | 0.97% |
| 2026-04-03 | 2.67 | 2.67 | 2.58 | 2.59 | -2.63% | 1.24 | 1.05% |
| 2026-04-02 | 2.74 | 2.74 | 2.65 | 2.66 | -3.27% | 1.73 | 1.43% |
| 2026-04-01 | 2.77 | 2.78 | 2.72 | 2.75 | +0.73% | 1.48 | 1.20% |
| 2026-03-31 | 2.75 | 2.80 | 2.72 | 2.73 | -0.73% | 1.46 | 1.17% |
| 2026-03-30 | 2.73 | 2.76 | 2.70 | 2.75 | -0.72% | 1.32 | 1.06% |
| 2026-03-27 | 2.73 | 2.79 | 2.71 | 2.77 | +0.36% | 1.30 | 1.04% |
| 2026-03-26 | 2.82 | 2.85 | 2.74 | 2.76 | -2.13% | 1.42 | 1.13% |
| 2026-03-25 | 2.79 | 2.84 | 2.78 | 2.82 | +0.71% | 1.37 | 1.07% |
| 2026-03-24 | 2.78 | 2.80 | 2.73 | 2.80 | +1.82% | 1.94 | 1.56% |