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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.09 | 15.15 | 14.91 | 15.04 | -0.20% | 0.56 | 0.66% |
| 2025-10-22 | 14.84 | 15.08 | 14.76 | 15.07 | +1.26% | 0.68 | 0.80% |
| 2025-10-21 | 14.65 | 14.91 | 14.64 | 14.88 | +1.34% | 0.58 | 0.68% |
| 2025-10-20 | 14.78 | 14.84 | 14.51 | 14.69 | -0.27% | 0.51 | 0.61% |
| 2025-10-17 | 14.87 | 14.99 | 14.73 | 14.73 | -1.39% | 0.57 | 0.68% |
| 2025-10-16 | 14.74 | 14.93 | 14.74 | 14.93 | +1.00% | 0.78 | 0.93% |
| 2025-10-15 | 14.71 | 14.90 | 14.69 | 14.79 | +0.47% | 0.50 | 0.60% |
| 2025-10-14 | 14.57 | 14.75 | 14.50 | 14.72 | +1.15% | 0.45 | 0.54% |
| 2025-10-13 | 14.36 | 14.59 | 14.36 | 14.55 | -1.67% | 0.53 | 0.64% |
| 2025-10-10 | 14.51 | 14.81 | 14.48 | 14.80 | +1.90% | 0.70 | 0.83% |
| 2025-10-09 | 14.46 | 14.56 | 14.33 | 14.52 | +0.89% | 0.37 | 0.46% |
| 2025-09-30 | 14.38 | 14.44 | 14.28 | 14.39 | 0.00% | 0.22 | 0.27% |
| 2025-09-29 | 14.36 | 14.42 | 14.19 | 14.39 | +0.21% | 0.30 | 0.38% |
| 2025-09-26 | 14.33 | 14.43 | 14.24 | 14.36 | -0.41% | 0.28 | 0.35% |
| 2025-09-25 | 14.45 | 14.58 | 14.37 | 14.42 | -0.54% | 0.33 | 0.40% |
| 2025-09-24 | 14.28 | 14.57 | 14.23 | 14.50 | +1.17% | 0.37 | 0.45% |
| 2025-09-23 | 14.46 | 14.50 | 14.16 | 14.33 | -0.95% | 0.37 | 0.46% |
| 2025-09-22 | 14.41 | 14.61 | 14.33 | 14.47 | +0.34% | 0.33 | 0.40% |
| 2025-09-19 | 14.52 | 14.59 | 14.34 | 14.42 | -0.81% | 0.40 | 0.49% |
| 2025-09-18 | 14.67 | 14.76 | 14.51 | 14.54 | -0.87% | 0.50 | 0.61% |