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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.74 | 14.79 | 14.64 | 14.67 | -0.60% | 0.39 | 0.46% |
| 2025-09-16 | 14.77 | 14.81 | 14.63 | 14.76 | -0.13% | 0.34 | 0.41% |
| 2025-09-15 | 14.88 | 14.88 | 14.74 | 14.78 | -0.73% | 0.33 | 0.40% |
| 2025-09-12 | 14.88 | 14.94 | 14.79 | 14.88 | +0.27% | 0.45 | 0.54% |
| 2025-09-11 | 14.81 | 14.85 | 14.61 | 14.84 | +0.40% | 0.46 | 0.55% |
| 2025-09-10 | 14.76 | 14.86 | 14.75 | 14.79 | -0.13% | 0.23 | 0.28% |
| 2025-09-09 | 14.90 | 14.90 | 14.72 | 14.81 | -0.66% | 0.41 | 0.48% |
| 2025-09-08 | 14.75 | 14.90 | 14.70 | 14.90 | +1.41% | 0.41 | 0.49% |
| 2025-09-05 | 14.61 | 14.71 | 14.50 | 14.70 | +0.95% | 0.31 | 0.38% |
| 2025-09-04 | 14.72 | 14.79 | 14.44 | 14.56 | -0.81% | 0.57 | 0.68% |
| 2025-09-03 | 14.69 | 14.82 | 14.63 | 14.68 | -0.54% | 0.43 | 0.52% |
| 2025-09-02 | 14.89 | 14.92 | 14.67 | 14.76 | -0.73% | 0.56 | 0.67% |
| 2025-09-01 | 14.91 | 14.94 | 14.74 | 14.86 | -0.33% | 0.52 | 0.62% |
| 2025-08-29 | 14.91 | 15.04 | 14.82 | 14.91 | +0.13% | 0.50 | 0.59% |
| 2025-08-28 | 15.05 | 15.06 | 14.61 | 14.89 | -0.72% | 0.77 | 0.91% |
| 2025-08-27 | 15.34 | 15.35 | 15.00 | 15.00 | -2.19% | 0.79 | 0.92% |
| 2025-08-26 | 15.33 | 15.40 | 15.25 | 15.34 | -0.06% | 0.67 | 0.77% |
| 2025-08-25 | 15.24 | 15.38 | 15.19 | 15.35 | +0.58% | 0.98 | 1.13% |
| 2025-08-22 | 15.41 | 15.45 | 15.16 | 15.26 | -1.28% | 1.12 | 1.30% |
| 2025-08-21 | 15.48 | 15.53 | 15.32 | 15.46 | -0.13% | 0.75 | 0.86% |