桂林三金 sz.002275
13.50
-0.30%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.56 | 13.60 | 13.41 | 13.50 | -0.30% | 0.24 | 0.32% |
| 2026-05-22 | 13.65 | 13.68 | 13.50 | 13.54 | -0.44% | 0.25 | 0.33% |
| 2026-05-21 | 13.80 | 13.94 | 13.60 | 13.60 | -1.16% | 0.30 | 0.39% |
| 2026-05-20 | 13.89 | 13.89 | 13.73 | 13.76 | -0.94% | 0.19 | 0.25% |
| 2026-05-19 | 13.75 | 13.94 | 13.71 | 13.89 | +1.02% | 0.25 | 0.32% |
| 2026-05-18 | 14.06 | 14.12 | 13.61 | 13.75 | -2.62% | 0.51 | 0.67% |
| 2026-05-15 | 14.23 | 14.28 | 14.03 | 14.12 | -0.77% | 0.29 | 0.37% |
| 2026-05-14 | 14.38 | 14.47 | 14.19 | 14.23 | -0.91% | 0.27 | 0.34% |
| 2026-05-13 | 14.50 | 14.55 | 14.33 | 14.36 | -0.76% | 0.23 | 0.29% |
| 2026-05-12 | 14.66 | 14.66 | 14.46 | 14.47 | -1.43% | 0.29 | 0.35% |
| 2026-05-11 | 14.47 | 14.72 | 14.38 | 14.68 | +1.31% | 0.56 | 0.69% |
| 2026-05-08 | 14.44 | 14.54 | 14.38 | 14.49 | +0.62% | 0.33 | 0.40% |
| 2026-05-07 | 14.62 | 14.66 | 14.34 | 14.40 | -1.37% | 0.38 | 0.48% |
| 2026-05-06 | 14.35 | 14.69 | 14.31 | 14.60 | +2.03% | 0.71 | 0.87% |
| 2026-04-30 | 14.23 | 14.41 | 14.15 | 14.31 | +0.56% | 0.41 | 0.51% |
| 2026-04-29 | 14.01 | 14.27 | 13.95 | 14.23 | +2.01% | 0.34 | 0.43% |
| 2026-04-28 | 13.99 | 14.08 | 13.84 | 13.95 | -0.07% | 0.23 | 0.29% |
| 2026-04-27 | 13.97 | 14.07 | 13.92 | 13.96 | -0.29% | 0.22 | 0.28% |
| 2026-04-24 | 14.12 | 14.15 | 13.96 | 14.00 | -0.78% | 0.23 | 0.29% |
| 2026-04-23 | 14.08 | 14.19 | 14.00 | 14.11 | 0.00% | 0.23 | 0.29% |