川金诺 sz.300505
22.81
+1.56%
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 | 22.46 | 22.97 | 22.21 | 22.81 | +1.56% | 2.50 | 5.07% |
| 2026-05-21 | 23.43 | 23.73 | 22.35 | 22.46 | -4.14% | 3.10 | 6.19% |
| 2026-05-20 | 23.76 | 23.80 | 23.20 | 23.43 | -1.43% | 2.50 | 4.90% |
| 2026-05-19 | 24.30 | 24.30 | 23.42 | 23.77 | -2.22% | 3.48 | 6.76% |
| 2026-05-18 | 24.55 | 24.79 | 24.04 | 24.31 | -0.94% | 3.52 | 6.67% |
| 2026-05-15 | 24.50 | 25.86 | 24.42 | 24.54 | +0.86% | 5.49 | 10.08% |
| 2026-05-14 | 25.53 | 25.70 | 24.33 | 24.33 | -4.74% | 4.08 | 7.55% |
| 2026-05-13 | 25.30 | 25.95 | 25.10 | 25.54 | +0.95% | 3.92 | 7.06% |
| 2026-05-12 | 26.42 | 26.68 | 25.21 | 25.30 | -3.44% | 5.66 | 10.13% |
| 2026-05-11 | 25.69 | 26.55 | 25.69 | 26.20 | +2.38% | 6.62 | 11.59% |
| 2026-05-08 | 25.54 | 25.83 | 25.21 | 25.59 | +0.04% | 3.82 | 6.88% |
| 2026-05-07 | 25.87 | 25.92 | 25.11 | 25.58 | -0.66% | 4.68 | 8.48% |
| 2026-05-06 | 25.50 | 25.78 | 25.30 | 25.75 | +1.82% | 3.61 | 6.48% |
| 2026-04-30 | 25.71 | 25.93 | 25.18 | 25.29 | -1.75% | 3.55 | 6.41% |
| 2026-04-29 | 25.12 | 25.86 | 24.61 | 25.74 | +1.98% | 3.54 | 6.36% |
| 2026-04-28 | 25.12 | 25.93 | 25.10 | 25.24 | -0.24% | 3.31 | 6.00% |
| 2026-04-27 | 25.62 | 25.75 | 24.95 | 25.30 | -3.18% | 4.92 | 8.96% |
| 2026-04-24 | 25.43 | 26.63 | 25.32 | 26.13 | +2.67% | 6.56 | 11.58% |
| 2026-04-23 | 26.23 | 26.23 | 25.17 | 25.45 | -2.75% | 3.86 | 6.96% |
| 2026-04-22 | 25.89 | 26.26 | 25.72 | 26.17 | +1.04% | 3.32 | 5.86% |