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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.94 | 15.09 | 14.85 | 14.93 | +0.34% | 0.39 | 0.46% |
| 2025-11-19 | 15.23 | 15.23 | 14.80 | 14.88 | -2.11% | 0.50 | 0.60% |
| 2025-11-18 | 15.10 | 15.26 | 15.02 | 15.20 | +0.59% | 0.58 | 0.67% |
| 2025-11-17 | 15.41 | 15.43 | 15.07 | 15.11 | -1.92% | 0.61 | 0.71% |
| 2025-11-14 | 15.33 | 15.55 | 15.28 | 15.41 | +0.45% | 0.84 | 0.96% |
| 2025-11-13 | 15.29 | 15.38 | 15.14 | 15.34 | +0.32% | 0.63 | 0.73% |
| 2025-11-12 | 15.34 | 15.44 | 15.23 | 15.29 | -0.32% | 0.90 | 1.03% |
| 2025-11-11 | 15.15 | 15.34 | 15.07 | 15.34 | +1.11% | 0.81 | 0.94% |
| 2025-11-10 | 15.13 | 15.25 | 15.12 | 15.17 | +0.26% | 0.57 | 0.66% |
| 2025-11-07 | 15.07 | 15.27 | 14.99 | 15.13 | +0.39% | 0.69 | 0.80% |
| 2025-11-06 | 15.01 | 15.10 | 14.91 | 15.07 | +0.33% | 0.52 | 0.61% |
| 2025-11-05 | 14.88 | 15.06 | 14.84 | 15.02 | +0.40% | 0.59 | 0.69% |
| 2025-11-04 | 14.95 | 14.99 | 14.85 | 14.96 | +0.13% | 0.55 | 0.65% |
| 2025-11-03 | 14.81 | 14.94 | 14.76 | 14.94 | +1.27% | 0.55 | 0.65% |
| 2025-10-31 | 14.56 | 14.80 | 14.55 | 14.76 | +1.56% | 0.58 | 0.69% |
| 2025-10-30 | 14.92 | 14.92 | 14.52 | 14.53 | -2.84% | 1.01 | 1.21% |
| 2025-10-29 | 14.75 | 14.97 | 14.75 | 14.95 | +1.20% | 0.53 | 0.63% |
| 2025-10-28 | 14.83 | 14.93 | 14.74 | 14.78 | -0.40% | 0.40 | 0.48% |
| 2025-10-27 | 14.95 | 14.99 | 14.77 | 14.83 | -1.12% | 0.50 | 0.60% |
| 2025-10-24 | 15.01 | 15.08 | 14.94 | 15.00 | -0.26% | 0.44 | 0.52% |