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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.57 | 14.59 | 14.46 | 14.57 | +0.83% | 0.31 | 0.38% |
| 2026-02-13 | 14.60 | 14.63 | 14.44 | 14.45 | -0.62% | 0.25 | 0.31% |
| 2026-02-12 | 14.70 | 14.73 | 14.52 | 14.54 | -1.09% | 0.26 | 0.32% |
| 2026-02-11 | 14.76 | 14.84 | 14.70 | 14.70 | -0.34% | 0.30 | 0.36% |
| 2026-02-10 | 14.65 | 14.83 | 14.62 | 14.75 | +0.68% | 0.38 | 0.46% |
| 2026-02-09 | 14.71 | 14.78 | 14.59 | 14.65 | +0.07% | 0.50 | 0.61% |
| 2026-02-06 | 14.85 | 14.95 | 14.64 | 14.64 | +0.27% | 0.67 | 0.82% |
| 2026-02-05 | 14.46 | 14.62 | 14.45 | 14.60 | +1.25% | 0.50 | 0.61% |
| 2026-02-04 | 14.26 | 14.45 | 14.21 | 14.42 | +1.05% | 0.39 | 0.49% |
| 2026-02-03 | 14.33 | 14.44 | 14.20 | 14.27 | -0.14% | 0.41 | 0.51% |
| 2026-02-02 | 14.49 | 14.58 | 14.23 | 14.29 | -1.72% | 0.46 | 0.58% |
| 2026-01-30 | 14.50 | 14.61 | 14.41 | 14.54 | +0.28% | 0.35 | 0.43% |
| 2026-01-29 | 14.53 | 14.58 | 14.40 | 14.50 | -0.28% | 0.57 | 0.71% |
| 2026-01-28 | 14.69 | 14.71 | 14.52 | 14.54 | -1.02% | 0.37 | 0.46% |
| 2026-01-27 | 14.85 | 14.87 | 14.48 | 14.69 | -1.08% | 0.51 | 0.63% |
| 2026-01-26 | 14.72 | 14.90 | 14.61 | 14.85 | +1.16% | 0.70 | 0.85% |
| 2026-01-23 | 14.70 | 14.73 | 14.64 | 14.68 | +0.27% | 0.36 | 0.44% |
| 2026-01-22 | 14.60 | 14.65 | 14.51 | 14.64 | +0.27% | 0.32 | 0.39% |
| 2026-01-21 | 14.59 | 14.67 | 14.51 | 14.60 | -0.14% | 0.37 | 0.45% |
| 2026-01-20 | 14.50 | 14.67 | 14.48 | 14.62 | +0.97% | 0.46 | 0.57% |