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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.90 | 20.36 | 19.70 | 20.33 | +1.80% | 5.16 | 11.88% |
| 2025-07-21 | 19.89 | 20.07 | 19.75 | 19.97 | +0.20% | 4.12 | 9.52% |
| 2025-07-18 | 19.58 | 20.10 | 19.47 | 19.93 | +2.00% | 5.72 | 13.26% |
| 2025-07-17 | 19.46 | 19.58 | 19.34 | 19.54 | +0.41% | 2.52 | 5.96% |
| 2025-07-16 | 19.44 | 19.70 | 19.38 | 19.46 | +0.05% | 2.66 | 6.27% |
| 2025-07-15 | 19.82 | 20.05 | 19.40 | 19.45 | -2.31% | 4.03 | 9.44% |
| 2025-07-14 | 19.81 | 20.00 | 19.67 | 19.91 | -0.35% | 3.77 | 8.74% |
| 2025-07-11 | 19.89 | 20.14 | 19.71 | 19.98 | +0.15% | 5.67 | 13.10% |
| 2025-07-10 | 19.99 | 20.07 | 19.57 | 19.95 | +0.50% | 7.19 | 16.70% |
| 2025-07-09 | 20.31 | 20.66 | 19.68 | 19.85 | -3.73% | 11.62 | 26.65% |
| 2025-07-08 | 20.02 | 21.83 | 20.02 | 20.62 | +13.36% | 18.27 | 39.98% |
| 2025-07-07 | 18.03 | 18.23 | 18.00 | 18.19 | +0.78% | 1.21 | 3.07% |
| 2025-07-04 | 18.46 | 18.50 | 18.04 | 18.05 | -2.59% | 2.60 | 6.57% |
| 2025-07-03 | 18.46 | 18.62 | 18.32 | 18.53 | +0.38% | 1.76 | 4.39% |
| 2025-07-02 | 18.94 | 18.95 | 18.31 | 18.46 | -3.00% | 3.25 | 8.05% |
| 2025-07-01 | 18.73 | 19.24 | 18.73 | 19.03 | +1.76% | 4.71 | 11.40% |
| 2025-06-30 | 18.69 | 18.70 | 18.45 | 18.70 | 0.00% | 2.68 | 6.64% |
| 2025-06-27 | 18.55 | 18.86 | 18.55 | 18.70 | +0.27% | 3.35 | 8.23% |
| 2025-06-26 | 18.90 | 18.94 | 18.39 | 18.65 | -1.69% | 3.84 | 9.51% |
| 2025-06-25 | 19.03 | 19.10 | 18.70 | 18.97 | -0.89% | 4.66 | 11.36% |