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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.05 | 14.16 | 14.05 | 14.11 | +0.14% | 0.14 | 0.18% |
| 2026-04-21 | 14.12 | 14.24 | 14.06 | 14.09 | -0.07% | 0.16 | 0.20% |
| 2026-04-20 | 14.08 | 14.18 | 14.05 | 14.10 | -0.21% | 0.24 | 0.31% |
| 2026-04-17 | 14.34 | 14.39 | 14.02 | 14.13 | -1.67% | 0.33 | 0.41% |
| 2026-04-16 | 14.46 | 14.54 | 14.30 | 14.37 | -0.62% | 0.33 | 0.41% |
| 2026-04-15 | 14.20 | 14.54 | 14.06 | 14.46 | +2.41% | 0.56 | 0.70% |
| 2026-04-14 | 14.15 | 14.16 | 13.96 | 14.12 | +0.14% | 0.29 | 0.37% |
| 2026-04-13 | 14.18 | 14.22 | 14.03 | 14.10 | -0.98% | 0.31 | 0.40% |
| 2026-04-10 | 14.23 | 14.40 | 14.12 | 14.24 | +0.49% | 0.33 | 0.41% |
| 2026-04-09 | 14.41 | 14.53 | 14.14 | 14.17 | -1.67% | 0.37 | 0.46% |
| 2026-04-08 | 14.42 | 14.55 | 14.27 | 14.41 | +1.12% | 0.60 | 0.75% |
| 2026-04-07 | 14.31 | 14.33 | 14.03 | 14.25 | -0.35% | 0.37 | 0.47% |
| 2026-04-03 | 14.59 | 14.74 | 14.28 | 14.30 | -2.26% | 0.43 | 0.53% |
| 2026-04-02 | 14.68 | 14.76 | 14.56 | 14.63 | -0.20% | 0.53 | 0.65% |
| 2026-04-01 | 14.58 | 14.68 | 14.36 | 14.66 | +1.24% | 0.54 | 0.66% |
| 2026-03-31 | 14.45 | 14.60 | 14.45 | 14.48 | +0.56% | 0.49 | 0.60% |
| 2026-03-30 | 14.07 | 14.44 | 14.07 | 14.40 | +1.55% | 0.55 | 0.68% |
| 2026-03-27 | 13.91 | 14.23 | 13.91 | 14.18 | +1.43% | 0.34 | 0.42% |
| 2026-03-26 | 13.94 | 14.20 | 13.90 | 13.98 | +0.22% | 0.32 | 0.40% |
| 2026-03-25 | 13.89 | 14.02 | 13.80 | 13.95 | +0.50% | 0.30 | 0.38% |