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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.25 | 4.37 | 4.24 | 4.36 | +2.11% | 7.40 | 3.80% |
| 2025-09-15 | 4.19 | 4.29 | 4.13 | 4.27 | +1.18% | 5.24 | 2.76% |
| 2025-09-12 | 4.15 | 4.27 | 4.12 | 4.22 | +2.43% | 7.49 | 3.96% |
| 2025-09-11 | 4.12 | 4.14 | 4.06 | 4.12 | -0.48% | 3.28 | 1.77% |
| 2025-09-10 | 4.13 | 4.17 | 4.09 | 4.14 | -0.72% | 3.68 | 1.98% |
| 2025-09-09 | 4.03 | 4.23 | 4.00 | 4.17 | +2.46% | 8.04 | 4.29% |
| 2025-09-08 | 3.96 | 4.07 | 3.93 | 4.07 | +4.36% | 6.26 | 3.48% |
| 2025-09-05 | 3.88 | 3.91 | 3.84 | 3.90 | +0.78% | 3.19 | 1.82% |
| 2025-09-04 | 3.90 | 3.93 | 3.82 | 3.87 | -0.77% | 3.14 | 1.79% |
| 2025-09-03 | 4.04 | 4.05 | 3.89 | 3.90 | -2.99% | 5.12 | 2.88% |
| 2025-09-02 | 4.06 | 4.11 | 3.98 | 4.02 | -1.23% | 4.04 | 2.21% |
| 2025-09-01 | 4.06 | 4.15 | 3.98 | 4.07 | -0.25% | 4.92 | 2.68% |
| 2025-08-29 | 4.13 | 4.16 | 4.05 | 4.08 | 0.00% | 8.89 | 4.80% |
| 2025-08-28 | 4.03 | 4.12 | 3.98 | 4.08 | +1.49% | 6.53 | 3.56% |
| 2025-08-27 | 4.17 | 4.21 | 4.02 | 4.02 | -4.29% | 6.44 | 3.48% |
| 2025-08-26 | 4.19 | 4.22 | 4.14 | 4.20 | -0.94% | 8.27 | 4.39% |
| 2025-08-25 | 4.01 | 4.38 | 4.00 | 4.24 | +6.53% | 19.30 | 10.03% |
| 2025-08-22 | 3.96 | 3.99 | 3.92 | 3.98 | +0.25% | 3.37 | 1.89% |
| 2025-08-21 | 3.96 | 4.00 | 3.94 | 3.97 | -0.25% | 2.80 | 1.56% |
| 2025-08-20 | 3.96 | 3.99 | 3.93 | 3.98 | +0.25% | 2.93 | 1.64% |