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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.81 | 14.90 | 14.76 | 14.80 | -0.27% | 0.54 | 0.64% |
| 2025-07-22 | 14.79 | 14.89 | 14.71 | 14.83 | +0.27% | 0.55 | 0.66% |
| 2025-07-21 | 14.69 | 14.82 | 14.63 | 14.80 | +0.54% | 0.47 | 0.56% |
| 2025-07-18 | 14.84 | 14.84 | 14.62 | 14.72 | -0.67% | 0.50 | 0.60% |
| 2025-07-17 | 14.79 | 14.84 | 14.65 | 14.82 | +0.47% | 0.55 | 0.66% |
| 2025-07-16 | 14.51 | 14.76 | 14.49 | 14.75 | +1.36% | 0.68 | 0.82% |
| 2025-07-15 | 14.68 | 14.71 | 14.39 | 14.55 | -0.54% | 0.58 | 0.70% |
| 2025-07-14 | 14.56 | 14.65 | 14.48 | 14.63 | +0.47% | 0.49 | 0.59% |
| 2025-07-11 | 14.63 | 14.71 | 14.52 | 14.56 | -0.67% | 0.69 | 0.84% |
| 2025-07-10 | 14.49 | 14.75 | 14.43 | 14.66 | +0.95% | 0.62 | 0.75% |
| 2025-07-09 | 14.47 | 14.56 | 14.37 | 14.52 | +0.41% | 0.57 | 0.69% |
| 2025-07-08 | 14.39 | 14.65 | 14.37 | 14.46 | +0.21% | 0.91 | 1.10% |
| 2025-07-07 | 14.56 | 14.78 | 14.37 | 14.43 | +0.41% | 1.29 | 1.57% |
| 2025-07-04 | 14.29 | 14.43 | 14.29 | 14.37 | +0.28% | 0.54 | 0.67% |
| 2025-07-03 | 14.19 | 14.46 | 14.19 | 14.33 | +0.90% | 0.76 | 0.94% |
| 2025-07-02 | 14.23 | 14.27 | 14.09 | 14.20 | -0.21% | 0.45 | 0.56% |
| 2025-07-01 | 14.17 | 14.29 | 14.09 | 14.23 | +0.77% | 0.65 | 0.81% |
| 2025-06-30 | 14.18 | 14.18 | 14.05 | 14.12 | -0.42% | 0.43 | 0.54% |
| 2025-06-27 | 14.06 | 14.19 | 14.05 | 14.18 | +0.98% | 0.38 | 0.48% |
| 2025-06-26 | 14.11 | 14.12 | 13.94 | 14.05 | -0.49% | 0.46 | 0.58% |