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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.36 | 3.40 | 3.30 | 3.31 | -1.49% | 3.24 | 2.14% |
| 2026-02-12 | 3.42 | 3.47 | 3.34 | 3.36 | -1.18% | 4.06 | 2.66% |
| 2026-02-11 | 3.42 | 3.47 | 3.37 | 3.40 | -1.16% | 4.44 | 2.88% |
| 2026-02-10 | 3.50 | 3.51 | 3.42 | 3.44 | -1.99% | 5.06 | 3.24% |
| 2026-02-09 | 3.34 | 3.65 | 3.34 | 3.51 | +5.72% | 10.06 | 6.31% |
| 2026-02-06 | 3.35 | 3.38 | 3.29 | 3.32 | -1.78% | 3.47 | 2.30% |
| 2026-02-05 | 3.33 | 3.45 | 3.30 | 3.38 | +1.50% | 6.60 | 4.34% |
| 2026-02-04 | 3.13 | 3.38 | 3.11 | 3.33 | +6.05% | 8.41 | 5.71% |
| 2026-02-03 | 3.14 | 3.19 | 3.10 | 3.14 | +0.96% | 2.96 | 2.09% |
| 2026-02-02 | 3.21 | 3.26 | 3.11 | 3.11 | -4.31% | 4.52 | 3.14% |
| 2026-01-30 | 3.33 | 3.35 | 3.21 | 3.25 | -2.99% | 6.05 | 4.11% |
| 2026-01-29 | 3.12 | 3.39 | 3.11 | 3.35 | +6.69% | 10.66 | 7.18% |
| 2026-01-28 | 3.10 | 3.16 | 3.09 | 3.14 | +1.95% | 3.76 | 2.66% |
| 2026-01-27 | 3.16 | 3.17 | 3.05 | 3.08 | -2.53% | 3.73 | 2.67% |
| 2026-01-26 | 3.19 | 3.23 | 3.15 | 3.16 | -2.47% | 3.62 | 2.53% |
| 2026-01-23 | 3.19 | 3.24 | 3.16 | 3.24 | +1.25% | 3.20 | 2.22% |
| 2026-01-22 | 3.19 | 3.21 | 3.15 | 3.20 | +0.31% | 2.96 | 2.06% |
| 2026-01-21 | 3.13 | 3.21 | 3.13 | 3.19 | +0.95% | 3.91 | 2.74% |
| 2026-01-20 | 3.07 | 3.18 | 3.06 | 3.16 | +2.93% | 4.14 | 2.92% |
| 2026-01-19 | 3.06 | 3.10 | 3.04 | 3.07 | 0.00% | 1.58 | 1.14% |