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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.13 | 3.15 | 3.08 | 3.14 | -0.32% | 2.21 | 1.57% |
| 2025-12-16 | 3.11 | 3.18 | 3.10 | 3.15 | +1.61% | 2.99 | 2.11% |
| 2025-12-15 | 3.09 | 3.15 | 3.07 | 3.10 | -1.90% | 2.51 | 1.78% |
| 2025-12-12 | 3.22 | 3.25 | 3.15 | 3.16 | -0.32% | 2.95 | 2.05% |
| 2025-12-11 | 3.26 | 3.27 | 3.17 | 3.17 | -4.52% | 4.67 | 3.23% |
| 2025-12-10 | 3.13 | 3.39 | 3.12 | 3.32 | +5.73% | 7.74 | 5.25% |
| 2025-12-09 | 3.22 | 3.23 | 3.14 | 3.14 | -3.09% | 3.46 | 2.42% |
| 2025-12-08 | 3.26 | 3.31 | 3.22 | 3.24 | -1.52% | 3.39 | 2.30% |
| 2025-12-05 | 3.25 | 3.30 | 3.17 | 3.29 | +0.92% | 4.55 | 3.13% |
| 2025-12-04 | 3.21 | 3.30 | 3.21 | 3.26 | +0.93% | 3.15 | 2.14% |
| 2025-12-03 | 3.34 | 3.34 | 3.22 | 3.23 | -3.00% | 3.85 | 2.60% |
| 2025-12-02 | 3.33 | 3.37 | 3.32 | 3.33 | -0.60% | 3.60 | 2.38% |
| 2025-12-01 | 3.44 | 3.46 | 3.32 | 3.35 | -3.18% | 6.02 | 3.94% |
| 2025-11-28 | 3.47 | 3.50 | 3.39 | 3.46 | -1.14% | 4.20 | 2.71% |
| 2025-11-27 | 3.51 | 3.56 | 3.40 | 3.50 | -1.69% | 6.78 | 4.30% |
| 2025-11-26 | 3.68 | 3.71 | 3.54 | 3.56 | -3.52% | 4.79 | 2.94% |
| 2025-11-25 | 3.68 | 3.75 | 3.66 | 3.69 | +0.27% | 3.29 | 1.97% |
| 2025-11-24 | 3.70 | 3.78 | 3.67 | 3.68 | -0.27% | 3.07 | 1.83% |
| 2025-11-21 | 3.73 | 3.84 | 3.68 | 3.69 | -2.89% | 3.21 | 1.89% |
| 2025-11-20 | 3.72 | 3.89 | 3.67 | 3.80 | +2.43% | 4.35 | 2.53% |