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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.76 | 27.83 | 27.26 | 27.36 | -2.32% | 2.82 | 4.71% |
| 2026-02-12 | 27.28 | 28.28 | 27.11 | 28.01 | +2.68% | 4.42 | 7.31% |
| 2026-02-11 | 27.38 | 27.98 | 27.27 | 27.28 | -0.33% | 3.48 | 5.79% |
| 2026-02-10 | 27.50 | 27.71 | 27.17 | 27.37 | -0.87% | 2.26 | 3.79% |
| 2026-02-09 | 27.87 | 28.22 | 27.35 | 27.61 | -0.61% | 4.34 | 7.22% |
| 2026-02-06 | 27.00 | 28.31 | 26.90 | 27.78 | +1.68% | 4.00 | 6.60% |
| 2026-02-05 | 28.41 | 28.59 | 27.19 | 27.32 | -4.34% | 3.67 | 6.11% |
| 2026-02-04 | 28.02 | 28.87 | 27.87 | 28.56 | +1.82% | 4.33 | 6.99% |
| 2026-02-03 | 27.64 | 28.10 | 27.19 | 28.05 | +2.63% | 3.98 | 6.59% |
| 2026-02-02 | 28.21 | 28.41 | 27.30 | 27.33 | -4.77% | 5.09 | 8.43% |
| 2026-01-30 | 28.57 | 29.00 | 27.27 | 28.70 | -0.59% | 8.24 | 13.49% |
| 2026-01-29 | 29.58 | 29.97 | 28.77 | 28.87 | -4.09% | 9.26 | 14.60% |
| 2026-01-28 | 28.57 | 30.15 | 28.57 | 30.10 | +4.26% | 11.67 | 18.21% |
| 2026-01-27 | 28.66 | 29.48 | 28.26 | 28.87 | -0.55% | 7.94 | 12.70% |
| 2026-01-26 | 28.77 | 30.20 | 28.61 | 29.03 | +0.94% | 10.91 | 17.07% |
| 2026-01-23 | 29.10 | 29.38 | 28.50 | 28.76 | -1.10% | 9.67 | 15.45% |
| 2026-01-22 | 28.69 | 30.35 | 28.59 | 29.08 | +0.38% | 12.34 | 19.32% |
| 2026-01-21 | 28.27 | 29.42 | 27.88 | 28.97 | +0.28% | 12.05 | 19.32% |
| 2026-01-20 | 27.35 | 29.35 | 27.35 | 28.89 | +4.75% | 13.91 | 22.49% |
| 2026-01-19 | 26.90 | 27.92 | 26.90 | 27.58 | +2.72% | 7.88 | 13.20% |