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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.25 | 4.26 | 4.02 | 4.07 | -5.79% | 0.77 | 2.42% |
| 2026-03-20 | 4.44 | 4.47 | 4.30 | 4.32 | -2.48% | 0.60 | 1.78% |
| 2026-03-19 | 4.52 | 4.53 | 4.39 | 4.43 | -2.85% | 0.65 | 1.91% |
| 2026-03-18 | 4.52 | 4.59 | 4.42 | 4.56 | +0.44% | 0.67 | 1.95% |
| 2026-03-17 | 4.69 | 4.69 | 4.53 | 4.54 | -2.58% | 0.59 | 1.68% |
| 2026-03-16 | 4.67 | 4.72 | 4.61 | 4.66 | -0.64% | 0.47 | 1.33% |
| 2026-03-13 | 4.66 | 4.74 | 4.61 | 4.69 | +0.64% | 0.41 | 1.15% |
| 2026-03-12 | 4.81 | 4.81 | 4.66 | 4.66 | -2.71% | 0.62 | 1.72% |
| 2026-03-11 | 4.85 | 4.94 | 4.74 | 4.79 | -0.62% | 0.77 | 2.09% |
| 2026-03-10 | 4.68 | 4.83 | 4.68 | 4.82 | +3.88% | 0.81 | 2.23% |
| 2026-03-09 | 4.60 | 4.65 | 4.54 | 4.64 | -0.22% | 0.72 | 2.06% |
| 2026-03-06 | 4.68 | 4.75 | 4.64 | 4.65 | -0.64% | 0.62 | 1.74% |
| 2026-03-05 | 4.64 | 4.73 | 4.64 | 4.68 | +2.63% | 0.80 | 2.24% |
| 2026-03-04 | 4.52 | 4.66 | 4.49 | 4.56 | +1.33% | 0.75 | 2.14% |
| 2026-03-03 | 4.81 | 4.86 | 4.48 | 4.50 | -6.83% | 1.29 | 3.64% |
| 2026-03-02 | 4.83 | 4.93 | 4.76 | 4.83 | -0.62% | 0.89 | 2.41% |
| 2026-02-27 | 4.68 | 4.88 | 4.67 | 4.86 | +4.29% | 0.93 | 2.52% |
| 2026-02-26 | 4.73 | 4.76 | 4.64 | 4.66 | -1.06% | 0.62 | 1.74% |
| 2026-02-25 | 4.56 | 4.79 | 4.56 | 4.71 | +3.52% | 1.02 | 2.82% |
| 2026-02-24 | 4.53 | 4.55 | 4.46 | 4.55 | +2.48% | 0.62 | 1.78% |