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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.18 | 3.18 | 3.06 | 3.07 | -2.54% | 3.10 | 2.21% |
| 2026-01-15 | 3.11 | 3.20 | 3.09 | 3.15 | +1.29% | 4.39 | 3.09% |
| 2026-01-14 | 3.14 | 3.18 | 3.09 | 3.11 | -1.27% | 3.72 | 2.62% |
| 2026-01-13 | 3.18 | 3.23 | 3.14 | 3.15 | -1.25% | 3.25 | 2.26% |
| 2026-01-12 | 3.21 | 3.21 | 3.16 | 3.19 | -0.93% | 2.96 | 2.06% |
| 2026-01-09 | 3.22 | 3.25 | 3.18 | 3.22 | -0.31% | 3.85 | 2.66% |
| 2026-01-08 | 3.14 | 3.28 | 3.12 | 3.23 | +2.54% | 4.39 | 3.03% |
| 2026-01-07 | 3.18 | 3.24 | 3.15 | 3.15 | -1.25% | 2.86 | 1.99% |
| 2026-01-06 | 3.12 | 3.21 | 3.11 | 3.19 | +1.92% | 4.78 | 3.34% |
| 2026-01-05 | 3.07 | 3.19 | 3.06 | 3.13 | +2.29% | 4.36 | 3.09% |
| 2025-12-31 | 3.06 | 3.10 | 3.03 | 3.06 | +0.99% | 2.23 | 1.62% |
| 2025-12-30 | 3.08 | 3.09 | 3.03 | 3.03 | -1.94% | 2.37 | 1.72% |
| 2025-12-29 | 3.12 | 3.14 | 3.08 | 3.09 | -0.96% | 2.08 | 1.48% |
| 2025-12-26 | 3.11 | 3.15 | 3.11 | 3.12 | 0.00% | 1.78 | 1.26% |
| 2025-12-25 | 3.12 | 3.14 | 3.09 | 3.12 | +0.65% | 1.44 | 1.02% |
| 2025-12-24 | 3.08 | 3.11 | 3.08 | 3.10 | +0.32% | 1.48 | 1.06% |
| 2025-12-23 | 3.15 | 3.16 | 3.08 | 3.09 | -2.22% | 2.74 | 1.95% |
| 2025-12-22 | 3.15 | 3.20 | 3.13 | 3.16 | -0.32% | 2.27 | 1.59% |
| 2025-12-19 | 3.11 | 3.19 | 3.10 | 3.17 | +1.60% | 3.09 | 2.17% |
| 2025-12-18 | 3.12 | 3.15 | 3.11 | 3.12 | -0.64% | 1.80 | 1.28% |