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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.33 | 26.39 | 25.53 | 25.90 | -1.93% | 3.86 | 6.88% |
| 2026-04-20 | 26.25 | 26.49 | 26.06 | 26.41 | +0.08% | 3.80 | 6.65% |
| 2026-04-17 | 27.05 | 27.18 | 26.08 | 26.39 | -4.07% | 6.05 | 10.50% |
| 2026-04-16 | 27.05 | 27.58 | 26.80 | 27.51 | +1.66% | 4.72 | 7.94% |
| 2026-04-15 | 27.73 | 27.98 | 26.95 | 27.06 | -2.31% | 4.24 | 7.15% |
| 2026-04-14 | 27.56 | 27.72 | 27.19 | 27.70 | +0.47% | 4.15 | 6.98% |
| 2026-04-13 | 27.43 | 27.66 | 26.98 | 27.57 | +0.99% | 3.97 | 6.69% |
| 2026-04-10 | 27.60 | 28.08 | 27.25 | 27.30 | -0.44% | 4.71 | 7.86% |
| 2026-04-09 | 27.79 | 28.09 | 27.08 | 27.42 | -2.52% | 4.69 | 7.87% |
| 2026-04-08 | 27.73 | 28.17 | 27.20 | 28.13 | +2.55% | 7.63 | 12.59% |
| 2026-04-07 | 25.85 | 27.76 | 25.80 | 27.43 | -1.79% | 8.68 | 14.87% |
| 2026-04-03 | 29.05 | 29.15 | 27.83 | 27.93 | -3.52% | 4.95 | 8.09% |
| 2026-04-02 | 29.45 | 29.83 | 28.70 | 28.95 | -2.29% | 5.76 | 9.10% |
| 2026-04-01 | 29.61 | 29.95 | 29.29 | 29.63 | +1.72% | 6.37 | 9.91% |
| 2026-03-31 | 30.68 | 31.18 | 29.05 | 29.13 | -6.00% | 9.27 | 14.35% |
| 2026-03-30 | 30.66 | 31.75 | 30.66 | 30.99 | -1.71% | 9.46 | 14.01% |
| 2026-03-27 | 29.22 | 31.98 | 29.00 | 31.53 | +5.42% | 13.56 | 19.94% |
| 2026-03-26 | 30.41 | 31.58 | 29.82 | 29.91 | -2.60% | 10.07 | 15.06% |
| 2026-03-25 | 30.04 | 31.10 | 29.99 | 30.71 | +0.66% | 9.52 | 14.32% |
| 2026-03-24 | 30.73 | 30.95 | 29.18 | 30.51 | -0.72% | 10.35 | 15.91% |