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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.19 | 28.28 | 26.80 | 26.85 | -3.49% | 10.17 | 17.15% |
| 2026-01-15 | 26.52 | 29.92 | 26.26 | 27.82 | +4.90% | 15.49 | 25.32% |
| 2026-01-14 | 25.99 | 26.95 | 25.98 | 26.52 | +2.12% | 10.26 | 17.83% |
| 2026-01-13 | 25.68 | 27.39 | 25.60 | 25.97 | +1.09% | 11.63 | 20.21% |
| 2026-01-12 | 25.56 | 25.94 | 25.21 | 25.69 | +1.34% | 8.86 | 15.92% |
| 2026-01-09 | 25.82 | 26.06 | 25.27 | 25.35 | -2.87% | 11.12 | 20.02% |
| 2026-01-08 | 25.50 | 28.28 | 25.06 | 26.10 | +10.17% | 20.26 | 35.01% |
| 2026-01-07 | 23.68 | 24.09 | 23.41 | 23.69 | -0.92% | 4.31 | 8.39% |
| 2026-01-06 | 22.98 | 24.09 | 22.93 | 23.91 | +4.23% | 5.99 | 11.64% |
| 2026-01-05 | 22.55 | 23.12 | 22.55 | 22.94 | +2.46% | 3.46 | 6.96% |
| 2025-12-31 | 22.77 | 22.85 | 22.31 | 22.39 | -1.93% | 2.34 | 4.79% |
| 2025-12-30 | 22.47 | 23.10 | 22.23 | 22.83 | +1.02% | 2.78 | 5.61% |
| 2025-12-29 | 23.00 | 23.05 | 22.46 | 22.60 | -1.65% | 2.58 | 5.24% |
| 2025-12-26 | 22.62 | 23.25 | 22.51 | 22.98 | +1.59% | 4.54 | 9.11% |
| 2025-12-25 | 22.27 | 22.72 | 21.96 | 22.62 | +1.34% | 3.31 | 6.78% |
| 2025-12-24 | 22.58 | 22.58 | 22.27 | 22.32 | -1.15% | 3.00 | 6.16% |
| 2025-12-23 | 22.10 | 22.98 | 22.01 | 22.58 | +2.03% | 3.65 | 7.44% |
| 2025-12-22 | 22.20 | 22.66 | 22.10 | 22.13 | -0.18% | 2.34 | 4.84% |
| 2025-12-19 | 21.68 | 22.24 | 21.53 | 22.17 | +2.31% | 2.51 | 5.27% |
| 2025-12-18 | 21.48 | 22.27 | 21.37 | 21.67 | -0.41% | 3.00 | 6.31% |