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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.79 | 3.80 | 3.67 | 3.71 | -2.37% | 3.04 | 1.82% |
| 2025-11-18 | 3.96 | 3.98 | 3.78 | 3.80 | -4.52% | 4.82 | 2.78% |
| 2025-11-17 | 3.96 | 3.99 | 3.95 | 3.98 | +0.25% | 2.27 | 1.27% |
| 2025-11-14 | 3.96 | 4.02 | 3.95 | 3.97 | -0.25% | 2.87 | 1.59% |
| 2025-11-13 | 3.93 | 3.99 | 3.91 | 3.98 | +0.76% | 2.58 | 1.45% |
| 2025-11-12 | 3.97 | 3.97 | 3.92 | 3.95 | -0.50% | 1.69 | 0.95% |
| 2025-11-11 | 3.95 | 3.99 | 3.92 | 3.97 | +0.51% | 2.32 | 1.30% |
| 2025-11-10 | 3.87 | 3.96 | 3.85 | 3.95 | +2.33% | 3.60 | 2.03% |
| 2025-11-07 | 3.87 | 3.89 | 3.85 | 3.86 | -0.26% | 1.90 | 1.08% |
| 2025-11-06 | 3.90 | 3.92 | 3.86 | 3.87 | -1.02% | 2.43 | 1.38% |
| 2025-11-05 | 3.89 | 3.92 | 3.88 | 3.91 | 0.00% | 1.40 | 0.80% |
| 2025-11-04 | 3.92 | 3.94 | 3.89 | 3.91 | -0.26% | 1.80 | 1.02% |
| 2025-11-03 | 3.92 | 3.94 | 3.90 | 3.92 | +0.26% | 1.46 | 0.82% |
| 2025-10-31 | 3.93 | 3.95 | 3.90 | 3.91 | +0.26% | 2.33 | 1.32% |
| 2025-10-30 | 4.00 | 4.00 | 3.90 | 3.90 | -2.26% | 2.90 | 1.63% |
| 2025-10-29 | 3.95 | 4.02 | 3.92 | 3.99 | +0.76% | 3.01 | 1.67% |
| 2025-10-28 | 3.98 | 4.00 | 3.94 | 3.96 | -0.50% | 2.28 | 1.27% |
| 2025-10-27 | 4.04 | 4.05 | 3.96 | 3.98 | -1.24% | 4.20 | 2.33% |
| 2025-10-24 | 4.07 | 4.11 | 4.02 | 4.03 | -1.23% | 2.84 | 1.55% |
| 2025-10-23 | 4.19 | 4.21 | 4.02 | 4.08 | -2.63% | 4.60 | 2.50% |