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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.84 | 21.77 | 20.76 | 21.76 | +4.62% | 3.27 | 7.06% |
| 2025-12-16 | 21.51 | 21.52 | 20.71 | 20.80 | -3.61% | 2.70 | 5.93% |
| 2025-12-15 | 21.40 | 21.83 | 21.36 | 21.58 | -0.18% | 2.00 | 4.26% |
| 2025-12-12 | 21.73 | 21.93 | 21.41 | 21.62 | -0.37% | 2.61 | 5.54% |
| 2025-12-11 | 22.20 | 22.56 | 21.67 | 21.70 | -1.90% | 2.78 | 5.81% |
| 2025-12-10 | 22.24 | 22.45 | 22.02 | 22.12 | -0.81% | 2.66 | 5.51% |
| 2025-12-09 | 22.21 | 22.89 | 21.93 | 22.30 | -0.49% | 3.35 | 6.90% |
| 2025-12-08 | 22.70 | 22.75 | 22.15 | 22.41 | -1.28% | 2.84 | 5.84% |
| 2025-12-05 | 22.47 | 22.91 | 22.21 | 22.70 | +1.02% | 2.50 | 5.09% |
| 2025-12-04 | 22.79 | 23.26 | 22.42 | 22.47 | -2.26% | 2.57 | 5.22% |
| 2025-12-03 | 23.39 | 23.84 | 22.88 | 22.99 | -0.99% | 3.67 | 7.26% |
| 2025-12-02 | 23.33 | 23.44 | 22.93 | 23.22 | -0.94% | 3.15 | 6.25% |
| 2025-12-01 | 24.33 | 24.49 | 23.32 | 23.44 | -2.29% | 6.06 | 11.76% |
| 2025-11-28 | 22.26 | 25.39 | 22.25 | 23.99 | +8.50% | 11.46 | 21.81% |
| 2025-11-27 | 21.22 | 22.56 | 21.11 | 22.11 | +4.19% | 5.33 | 11.09% |
| 2025-11-26 | 21.55 | 21.86 | 21.17 | 21.22 | -1.53% | 2.91 | 6.24% |
| 2025-11-25 | 21.27 | 21.78 | 20.96 | 21.55 | +2.38% | 3.08 | 6.64% |
| 2025-11-24 | 21.92 | 21.98 | 20.62 | 21.05 | -2.41% | 3.81 | 8.29% |
| 2025-11-21 | 23.21 | 23.45 | 21.53 | 21.57 | -8.33% | 5.45 | 11.35% |
| 2025-11-20 | 22.98 | 24.46 | 22.90 | 23.53 | +2.39% | 6.66 | 12.87% |