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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.15 | 14.15 | 14.03 | 14.11 | -0.14% | 0.53 | 0.66% |
| 2025-06-24 | 14.02 | 14.15 | 13.99 | 14.13 | +0.85% | 0.49 | 0.61% |
| 2025-06-23 | 13.95 | 14.04 | 13.84 | 14.02 | 0.00% | 0.43 | 0.54% |
| 2025-06-20 | 13.97 | 14.08 | 13.93 | 14.02 | +0.21% | 0.36 | 0.45% |
| 2025-06-19 | 14.21 | 14.22 | 13.95 | 13.99 | -1.32% | 0.46 | 0.58% |
| 2025-06-18 | 14.31 | 14.34 | 14.13 | 14.17 | -1.17% | 0.41 | 0.51% |
| 2025-06-17 | 14.46 | 14.59 | 14.26 | 14.34 | -0.55% | 0.51 | 0.62% |
| 2025-06-16 | 14.47 | 14.54 | 14.30 | 14.42 | -0.34% | 0.57 | 0.70% |
| 2025-06-13 | 14.86 | 14.90 | 14.41 | 14.47 | -2.79% | 0.96 | 1.17% |
| 2025-06-12 | 14.92 | 15.08 | 14.71 | 14.88 | 0.00% | 0.85 | 1.01% |
| 2025-06-11 | 14.99 | 15.16 | 14.85 | 14.88 | -0.53% | 0.94 | 1.11% |
| 2025-06-10 | 14.96 | 15.14 | 14.77 | 14.96 | +0.20% | 1.34 | 1.59% |
| 2025-06-09 | 14.92 | 15.20 | 14.89 | 14.93 | +0.07% | 1.49 | 1.76% |
| 2025-06-06 | 15.55 | 15.58 | 14.83 | 14.92 | -4.06% | 2.33 | 2.73% |
| 2025-06-05 | 15.86 | 16.14 | 15.29 | 15.56 | -2.35% | 3.41 | 3.86% |
| 2025-06-04 | 14.56 | 15.93 | 14.56 | 15.93 | +10.02% | 3.38 | 3.83% |
| 2025-06-03 | 13.94 | 14.56 | 13.92 | 14.48 | +3.24% | 1.08 | 1.33% |
| 2025-05-30 | 13.84 | 14.10 | 13.73 | 14.03 | +1.36% | 0.56 | 0.71% |
| 2025-05-29 | 13.76 | 13.84 | 13.64 | 13.84 | +0.70% | 0.44 | 0.55% |
| 2025-05-28 | 13.83 | 13.86 | 13.66 | 13.74 | -0.42% | 0.27 | 0.34% |