ST银江 sz.300020
3.34
+1.83%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.31 | 3.38 | 3.23 | 3.34 | +1.83% | 0.27 | 1.07% |
| 2026-05-21 | 3.36 | 3.37 | 3.25 | 3.28 | -1.80% | 0.32 | 1.26% |
| 2026-05-20 | 3.44 | 3.44 | 3.33 | 3.34 | -2.91% | 0.34 | 1.34% |
| 2026-05-19 | 3.46 | 3.54 | 3.42 | 3.44 | +0.29% | 0.38 | 1.43% |
| 2026-05-18 | 3.44 | 3.47 | 3.35 | 3.43 | -1.72% | 0.31 | 1.18% |
| 2026-05-15 | 3.52 | 3.60 | 3.47 | 3.49 | -0.85% | 0.52 | 1.91% |
| 2026-05-14 | 3.46 | 3.64 | 3.42 | 3.52 | +0.28% | 0.99 | 3.66% |
| 2026-05-13 | 3.26 | 3.55 | 3.18 | 3.51 | +7.67% | 1.15 | 4.48% |
| 2026-05-12 | 3.36 | 3.38 | 3.21 | 3.26 | -2.69% | 0.67 | 2.65% |
| 2026-05-11 | 3.39 | 3.41 | 3.34 | 3.35 | -1.18% | 0.48 | 1.87% |
| 2026-05-08 | 3.37 | 3.40 | 3.34 | 3.39 | +0.59% | 0.50 | 1.93% |
| 2026-05-07 | 3.47 | 3.49 | 3.34 | 3.37 | -2.88% | 0.76 | 2.90% |
| 2026-05-06 | 3.48 | 3.52 | 3.44 | 3.47 | -1.42% | 0.52 | 1.94% |
| 2026-04-30 | 3.49 | 3.53 | 3.47 | 3.52 | +0.28% | 0.30 | 1.13% |
| 2026-04-29 | 3.46 | 3.52 | 3.45 | 3.51 | +1.45% | 0.29 | 1.07% |
| 2026-04-28 | 3.54 | 3.54 | 3.46 | 3.46 | -1.98% | 0.33 | 1.24% |
| 2026-04-27 | 3.53 | 3.57 | 3.48 | 3.53 | -1.94% | 0.46 | 1.72% |
| 2026-04-24 | 3.60 | 3.74 | 3.57 | 3.60 | +0.84% | 0.59 | 2.11% |
| 2026-04-23 | 3.69 | 3.70 | 3.54 | 3.57 | -3.25% | 0.45 | 1.64% |
| 2026-04-22 | 3.70 | 3.75 | 3.67 | 3.69 | -1.07% | 0.39 | 1.38% |