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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.03 | 32.34 | 30.00 | 30.73 | -1.76% | 11.34 | 16.75% |
| 2026-03-20 | 32.89 | 33.39 | 31.22 | 31.28 | -5.33% | 13.71 | 19.67% |
| 2026-03-19 | 35.85 | 36.54 | 32.81 | 33.04 | -6.72% | 16.71 | 22.66% |
| 2026-03-18 | 35.79 | 36.00 | 34.03 | 35.42 | -5.77% | 21.69 | 28.63% |
| 2026-03-17 | 36.40 | 39.36 | 35.60 | 37.59 | +3.47% | 30.84 | 38.08% |
| 2026-03-16 | 37.62 | 40.98 | 36.00 | 36.33 | -6.61% | 34.11 | 41.19% |
| 2026-03-13 | 34.56 | 40.66 | 34.31 | 38.90 | +14.82% | 39.94 | 47.72% |
| 2026-03-12 | 35.00 | 35.53 | 33.29 | 33.88 | -2.22% | 18.66 | 25.01% |
| 2026-03-11 | 34.17 | 35.30 | 33.81 | 34.65 | +1.26% | 16.88 | 22.51% |
| 2026-03-10 | 33.98 | 35.09 | 33.52 | 34.22 | -2.56% | 15.62 | 20.94% |
| 2026-03-09 | 36.96 | 38.88 | 34.81 | 35.12 | -2.77% | 22.33 | 28.34% |
| 2026-03-06 | 33.20 | 36.83 | 33.19 | 36.12 | +7.66% | 24.72 | 31.93% |
| 2026-03-05 | 34.89 | 35.00 | 33.21 | 33.55 | -1.96% | 12.79 | 17.52% |
| 2026-03-04 | 31.92 | 36.88 | 31.92 | 34.22 | +5.29% | 21.42 | 28.44% |
| 2026-03-03 | 34.45 | 35.35 | 32.36 | 32.50 | -6.64% | 14.96 | 20.57% |
| 2026-03-02 | 37.28 | 37.70 | 34.22 | 34.81 | -5.33% | 19.42 | 25.54% |
| 2026-02-27 | 36.01 | 38.40 | 35.99 | 36.77 | +0.55% | 22.19 | 27.65% |
| 2026-02-26 | 36.60 | 39.99 | 35.84 | 36.57 | -1.96% | 38.17 | 47.00% |
| 2026-02-25 | 32.01 | 37.30 | 32.01 | 37.30 | +20.01% | 32.47 | 42.66% |
| 2026-02-24 | 28.01 | 31.70 | 28.00 | 31.08 | +13.60% | 16.08 | 24.60% |