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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.15 | 4.30 | 4.13 | 4.19 | +0.72% | 4.17 | 2.19% |
| 2025-10-21 | 4.10 | 4.18 | 4.08 | 4.16 | +1.46% | 2.80 | 1.50% |
| 2025-10-20 | 4.12 | 4.14 | 4.06 | 4.10 | 0.00% | 2.58 | 1.40% |
| 2025-10-17 | 4.18 | 4.27 | 4.09 | 4.10 | -1.91% | 3.13 | 1.66% |
| 2025-10-16 | 4.23 | 4.29 | 4.14 | 4.18 | -1.65% | 3.57 | 1.88% |
| 2025-10-15 | 4.29 | 4.34 | 4.19 | 4.25 | -0.93% | 3.93 | 2.05% |
| 2025-10-14 | 4.29 | 4.42 | 4.28 | 4.29 | -0.23% | 4.26 | 2.17% |
| 2025-10-13 | 4.27 | 4.36 | 4.24 | 4.30 | -1.83% | 5.21 | 2.69% |
| 2025-10-10 | 4.26 | 4.56 | 4.25 | 4.38 | +1.86% | 5.79 | 2.90% |
| 2025-10-09 | 4.37 | 4.37 | 4.16 | 4.30 | -0.92% | 6.62 | 3.45% |
| 2025-09-30 | 4.09 | 4.37 | 4.06 | 4.34 | +5.85% | 9.99 | 5.21% |
| 2025-09-29 | 4.03 | 4.11 | 3.97 | 4.10 | +1.49% | 3.66 | 2.01% |
| 2025-09-26 | 4.05 | 4.18 | 4.02 | 4.04 | -0.74% | 5.91 | 3.20% |
| 2025-09-25 | 4.10 | 4.12 | 4.03 | 4.07 | -0.73% | 3.26 | 1.77% |
| 2025-09-24 | 3.96 | 4.17 | 3.94 | 4.10 | +3.27% | 5.57 | 3.01% |
| 2025-09-23 | 4.11 | 4.16 | 3.92 | 3.97 | -4.57% | 5.36 | 2.98% |
| 2025-09-22 | 4.16 | 4.21 | 4.07 | 4.16 | -0.95% | 4.05 | 2.16% |
| 2025-09-19 | 4.12 | 4.23 | 4.03 | 4.20 | +1.94% | 5.58 | 3.00% |
| 2025-09-18 | 4.31 | 4.32 | 4.09 | 4.12 | -4.85% | 5.91 | 3.12% |
| 2025-09-17 | 4.33 | 4.35 | 4.25 | 4.33 | -0.69% | 3.71 | 1.91% |