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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.89 | 3.91 | 3.78 | 3.81 | -2.31% | 0.63 | 2.13% |
| 2025-11-18 | 3.93 | 3.95 | 3.86 | 3.90 | -0.76% | 0.50 | 1.68% |
| 2025-11-17 | 3.88 | 3.94 | 3.83 | 3.93 | +0.51% | 0.55 | 1.86% |
| 2025-11-14 | 3.99 | 4.03 | 3.91 | 3.91 | -1.76% | 0.67 | 2.19% |
| 2025-11-13 | 3.95 | 4.01 | 3.92 | 3.98 | +0.76% | 0.59 | 1.95% |
| 2025-11-12 | 3.94 | 3.99 | 3.90 | 3.95 | +0.25% | 0.61 | 2.03% |
| 2025-11-11 | 3.86 | 3.97 | 3.83 | 3.94 | +2.34% | 0.68 | 2.26% |
| 2025-11-10 | 3.81 | 3.88 | 3.79 | 3.85 | +1.32% | 0.47 | 1.60% |
| 2025-11-07 | 3.77 | 3.86 | 3.77 | 3.80 | +0.26% | 0.48 | 1.65% |
| 2025-11-06 | 3.82 | 3.83 | 3.75 | 3.79 | -1.30% | 0.55 | 1.89% |
| 2025-11-05 | 3.84 | 3.86 | 3.82 | 3.84 | -0.26% | 0.50 | 1.71% |
| 2025-11-04 | 3.90 | 3.90 | 3.81 | 3.85 | -1.28% | 0.65 | 2.20% |
| 2025-11-03 | 3.77 | 3.91 | 3.75 | 3.90 | +3.45% | 0.75 | 2.54% |
| 2025-10-31 | 3.67 | 3.78 | 3.65 | 3.77 | +3.01% | 0.65 | 2.28% |
| 2025-10-30 | 3.67 | 3.71 | 3.65 | 3.66 | -0.27% | 0.35 | 1.24% |
| 2025-10-29 | 3.70 | 3.71 | 3.64 | 3.67 | -2.13% | 0.72 | 2.57% |
| 2025-10-28 | 3.59 | 3.79 | 3.57 | 3.75 | +3.88% | 0.86 | 3.03% |
| 2025-10-27 | 3.62 | 3.64 | 3.59 | 3.61 | 0.00% | 0.40 | 1.44% |
| 2025-10-24 | 3.56 | 3.62 | 3.56 | 3.61 | +1.40% | 0.37 | 1.33% |
| 2025-10-23 | 3.57 | 3.60 | 3.53 | 3.56 | -0.28% | 0.32 | 1.19% |