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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.22 | 22.39 | 21.65 | 21.67 | -1.90% | 3.95 | 8.29% |
| 2025-08-18 | 22.08 | 22.33 | 21.90 | 22.09 | +0.05% | 4.42 | 9.21% |
| 2025-08-15 | 22.00 | 22.40 | 21.70 | 22.08 | -1.74% | 6.09 | 12.75% |
| 2025-08-14 | 21.67 | 22.48 | 21.16 | 22.47 | +4.76% | 6.71 | 14.18% |
| 2025-08-13 | 21.82 | 21.96 | 21.38 | 21.45 | -1.29% | 3.23 | 6.91% |
| 2025-08-12 | 21.92 | 22.07 | 21.65 | 21.73 | -1.36% | 3.23 | 6.82% |
| 2025-08-11 | 21.69 | 22.04 | 21.44 | 22.03 | +2.85% | 4.53 | 9.57% |
| 2025-08-08 | 21.36 | 21.63 | 21.30 | 21.42 | +0.05% | 2.91 | 6.24% |
| 2025-08-07 | 21.65 | 21.65 | 21.15 | 21.41 | -1.11% | 4.02 | 8.67% |
| 2025-08-06 | 21.90 | 22.04 | 21.50 | 21.65 | -0.32% | 4.10 | 8.72% |
| 2025-08-05 | 22.29 | 22.30 | 21.50 | 21.72 | -0.73% | 5.36 | 11.34% |
| 2025-08-04 | 21.21 | 22.06 | 21.17 | 21.88 | +1.30% | 6.29 | 13.36% |
| 2025-08-01 | 21.07 | 22.66 | 20.90 | 21.60 | +3.90% | 9.72 | 20.31% |
| 2025-07-31 | 20.53 | 21.07 | 20.35 | 20.79 | +0.10% | 5.09 | 11.27% |
| 2025-07-30 | 20.70 | 21.09 | 20.48 | 20.77 | +0.29% | 5.92 | 13.07% |
| 2025-07-29 | 20.12 | 20.84 | 19.65 | 20.71 | +3.34% | 6.90 | 15.62% |
| 2025-07-28 | 19.70 | 20.05 | 19.53 | 20.04 | +1.78% | 2.80 | 6.48% |
| 2025-07-25 | 19.93 | 20.45 | 19.67 | 19.69 | -1.45% | 3.81 | 8.76% |
| 2025-07-24 | 19.75 | 20.08 | 19.57 | 19.98 | +0.91% | 4.14 | 9.62% |
| 2025-07-23 | 20.41 | 20.84 | 19.79 | 19.80 | -2.61% | 5.71 | 12.96% |