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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.70 | 3.79 | 3.67 | 3.73 | -0.53% | 0.37 | 1.29% |
| 2026-04-20 | 3.80 | 3.85 | 3.73 | 3.75 | -2.34% | 0.64 | 2.20% |
| 2026-04-17 | 3.70 | 3.87 | 3.67 | 3.84 | +4.35% | 0.85 | 2.94% |
| 2026-04-16 | 3.68 | 3.78 | 3.66 | 3.68 | 0.00% | 0.76 | 2.68% |
| 2026-04-15 | 3.50 | 3.78 | 3.43 | 3.68 | +4.55% | 0.93 | 3.43% |
| 2026-04-14 | 3.56 | 3.59 | 3.47 | 3.52 | -0.56% | 0.45 | 1.66% |
| 2026-04-13 | 3.46 | 3.62 | 3.45 | 3.54 | +2.02% | 0.52 | 1.91% |
| 2026-04-10 | 3.50 | 3.56 | 3.45 | 3.47 | -0.57% | 0.39 | 1.46% |
| 2026-04-09 | 3.56 | 3.62 | 3.46 | 3.49 | -2.79% | 0.50 | 1.83% |
| 2026-04-08 | 3.53 | 3.63 | 3.53 | 3.59 | +3.46% | 0.68 | 2.46% |
| 2026-04-07 | 3.57 | 3.58 | 3.44 | 3.47 | -3.61% | 0.93 | 3.47% |
| 2026-04-03 | 3.91 | 3.97 | 3.59 | 3.60 | -12.41% | 1.53 | 5.36% |
| 2026-04-02 | 4.05 | 4.12 | 3.98 | 4.11 | +0.49% | 0.69 | 2.23% |
| 2026-04-01 | 4.24 | 4.25 | 4.05 | 4.09 | -2.15% | 0.88 | 2.76% |
| 2026-03-31 | 4.28 | 4.38 | 4.17 | 4.18 | -1.88% | 0.78 | 2.38% |
| 2026-03-30 | 4.16 | 4.27 | 4.13 | 4.26 | +0.71% | 0.49 | 1.52% |
| 2026-03-27 | 4.12 | 4.25 | 4.10 | 4.23 | +0.95% | 0.40 | 1.23% |
| 2026-03-26 | 4.26 | 4.31 | 4.16 | 4.19 | -1.64% | 0.42 | 1.30% |
| 2026-03-25 | 4.19 | 4.27 | 4.19 | 4.26 | +2.40% | 0.46 | 1.42% |
| 2026-03-24 | 4.16 | 4.17 | 4.05 | 4.16 | +2.21% | 0.57 | 1.82% |