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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.99 | 4.00 | 3.92 | 3.94 | -1.00% | 0.61 | 2.01% |
| 2025-07-21 | 4.00 | 4.02 | 3.97 | 3.98 | -0.75% | 0.49 | 1.58% |
| 2025-07-18 | 4.04 | 4.06 | 4.00 | 4.01 | -0.50% | 0.52 | 1.70% |
| 2025-07-17 | 4.02 | 4.10 | 4.00 | 4.03 | +0.25% | 0.71 | 2.30% |
| 2025-07-16 | 3.98 | 4.02 | 3.96 | 4.02 | +1.00% | 0.62 | 2.01% |
| 2025-07-15 | 3.98 | 4.03 | 3.95 | 3.98 | -0.25% | 0.53 | 1.72% |
| 2025-07-14 | 3.98 | 4.00 | 3.96 | 3.99 | -0.25% | 0.38 | 1.24% |
| 2025-07-11 | 4.03 | 4.03 | 3.96 | 4.00 | -0.50% | 0.61 | 2.00% |
| 2025-07-10 | 4.01 | 4.03 | 3.95 | 4.02 | +0.25% | 0.57 | 1.86% |
| 2025-07-09 | 4.08 | 4.09 | 4.01 | 4.01 | -1.47% | 0.89 | 2.88% |
| 2025-07-08 | 4.08 | 4.10 | 4.06 | 4.07 | 0.00% | 0.61 | 1.93% |
| 2025-07-07 | 4.06 | 4.13 | 4.02 | 4.07 | +0.99% | 0.62 | 1.98% |
| 2025-07-04 | 4.09 | 4.16 | 4.02 | 4.03 | -1.47% | 0.88 | 2.80% |
| 2025-07-03 | 4.17 | 4.21 | 4.07 | 4.09 | -1.92% | 1.03 | 3.26% |
| 2025-07-02 | 4.20 | 4.27 | 4.14 | 4.17 | -0.24% | 1.21 | 3.75% |
| 2025-07-01 | 4.10 | 4.22 | 4.08 | 4.18 | +2.20% | 1.65 | 5.17% |
| 2025-06-30 | 3.87 | 4.09 | 3.83 | 4.09 | +6.51% | 1.68 | 5.50% |
| 2025-06-27 | 3.84 | 3.88 | 3.81 | 3.84 | +0.26% | 0.53 | 1.81% |
| 2025-06-26 | 3.83 | 3.85 | 3.78 | 3.83 | +0.26% | 0.45 | 1.54% |
| 2025-06-25 | 3.82 | 3.82 | 3.77 | 3.82 | +0.26% | 0.56 | 1.92% |