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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.92 | 2.92 | 2.73 | 2.75 | -6.78% | 2.82 | 2.21% |
| 2026-03-20 | 3.02 | 3.03 | 2.95 | 2.95 | -1.99% | 2.11 | 1.57% |
| 2026-03-19 | 3.05 | 3.06 | 3.00 | 3.01 | -1.95% | 2.27 | 1.66% |
| 2026-03-18 | 3.14 | 3.15 | 3.04 | 3.07 | -1.92% | 2.87 | 2.07% |
| 2026-03-17 | 3.12 | 3.21 | 3.11 | 3.13 | +0.97% | 3.88 | 2.71% |
| 2026-03-16 | 3.12 | 3.16 | 3.10 | 3.10 | 0.00% | 2.43 | 1.72% |
| 2026-03-13 | 3.09 | 3.18 | 3.08 | 3.10 | +0.32% | 3.46 | 2.45% |
| 2026-03-12 | 3.10 | 3.13 | 3.08 | 3.09 | -0.64% | 1.77 | 1.27% |
| 2026-03-11 | 3.09 | 3.12 | 3.07 | 3.11 | +0.32% | 1.69 | 1.21% |
| 2026-03-10 | 3.09 | 3.12 | 3.08 | 3.10 | +0.65% | 1.51 | 1.08% |
| 2026-03-09 | 3.09 | 3.10 | 3.03 | 3.08 | -1.91% | 2.47 | 1.78% |
| 2026-03-06 | 3.10 | 3.14 | 3.09 | 3.14 | +0.96% | 1.93 | 1.37% |
| 2026-03-05 | 3.13 | 3.14 | 3.09 | 3.11 | +0.65% | 1.64 | 1.17% |
| 2026-03-04 | 3.10 | 3.13 | 3.05 | 3.09 | -0.96% | 2.46 | 1.76% |
| 2026-03-03 | 3.21 | 3.23 | 3.12 | 3.12 | -2.80% | 2.69 | 1.88% |
| 2026-03-02 | 3.25 | 3.28 | 3.18 | 3.21 | -2.43% | 2.83 | 1.95% |
| 2026-02-27 | 3.25 | 3.29 | 3.24 | 3.29 | +0.92% | 1.96 | 1.33% |
| 2026-02-26 | 3.42 | 3.43 | 3.26 | 3.26 | -4.96% | 6.15 | 4.11% |
| 2026-02-25 | 3.34 | 3.50 | 3.34 | 3.43 | +2.69% | 5.38 | 3.47% |
| 2026-02-24 | 3.34 | 3.36 | 3.28 | 3.34 | +0.91% | 2.87 | 1.91% |