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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.37 | 15.49 | 15.26 | 15.48 | +0.38% | 0.90 | 1.03% |
| 2025-08-19 | 15.30 | 15.63 | 15.26 | 15.42 | +0.64% | 1.38 | 1.57% |
| 2025-08-18 | 15.17 | 15.41 | 15.16 | 15.32 | +0.71% | 1.23 | 1.42% |
| 2025-08-15 | 15.02 | 15.22 | 15.00 | 15.21 | +1.25% | 0.94 | 1.10% |
| 2025-08-14 | 15.33 | 15.33 | 15.01 | 15.02 | -2.25% | 1.18 | 1.38% |
| 2025-08-13 | 15.48 | 15.55 | 15.22 | 15.37 | -0.70% | 1.41 | 1.63% |
| 2025-08-12 | 15.34 | 15.73 | 15.31 | 15.48 | +0.90% | 1.94 | 2.21% |
| 2025-08-11 | 15.14 | 15.42 | 15.11 | 15.34 | +0.84% | 1.57 | 1.81% |
| 2025-08-08 | 15.18 | 15.39 | 15.13 | 15.21 | -0.71% | 1.75 | 2.02% |
| 2025-08-07 | 15.84 | 15.85 | 15.26 | 15.32 | -3.90% | 3.30 | 3.76% |
| 2025-08-06 | 17.15 | 17.15 | 15.88 | 15.94 | -7.08% | 5.16 | 5.66% |
| 2025-08-05 | 15.59 | 17.15 | 15.45 | 17.15 | +10.00% | 4.17 | 4.48% |
| 2025-08-04 | 15.23 | 16.07 | 15.20 | 15.59 | +2.46% | 2.45 | 2.79% |
| 2025-08-01 | 14.84 | 15.29 | 14.84 | 15.22 | +2.19% | 1.18 | 1.38% |
| 2025-07-31 | 15.02 | 15.09 | 14.86 | 14.89 | -0.92% | 0.92 | 1.09% |
| 2025-07-30 | 14.89 | 15.23 | 14.82 | 15.03 | +0.86% | 1.02 | 1.19% |
| 2025-07-29 | 14.81 | 14.99 | 14.70 | 14.90 | +0.73% | 0.82 | 0.97% |
| 2025-07-28 | 14.79 | 14.91 | 14.76 | 14.80 | +0.07% | 0.58 | 0.69% |
| 2025-07-25 | 14.82 | 15.05 | 14.77 | 14.79 | -0.27% | 0.73 | 0.87% |
| 2025-07-24 | 14.78 | 14.88 | 14.71 | 14.82 | +0.20% | 0.68 | 0.81% |