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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.48 | 21.48 | 20.82 | 20.95 | -2.74% | 3.49 | 7.62% |
| 2025-10-21 | 21.44 | 21.66 | 21.01 | 21.54 | -2.75% | 5.86 | 12.58% |
| 2025-10-20 | 21.65 | 22.45 | 21.44 | 22.15 | +3.31% | 6.32 | 13.27% |
| 2025-10-17 | 21.75 | 22.35 | 21.39 | 21.44 | -1.88% | 3.19 | 6.76% |
| 2025-10-16 | 22.02 | 22.16 | 21.73 | 21.85 | -2.15% | 5.16 | 10.84% |
| 2025-10-15 | 21.64 | 23.40 | 21.55 | 22.33 | +3.24% | 8.35 | 16.98% |
| 2025-10-14 | 21.88 | 22.35 | 21.54 | 21.63 | -1.14% | 6.38 | 13.34% |
| 2025-10-13 | 21.35 | 22.00 | 21.00 | 21.88 | +1.77% | 7.20 | 15.33% |
| 2025-10-10 | 21.47 | 21.77 | 21.31 | 21.50 | -0.42% | 3.73 | 7.98% |
| 2025-10-09 | 21.11 | 21.65 | 20.91 | 21.59 | +2.18% | 4.52 | 9.75% |
| 2025-09-30 | 20.40 | 21.23 | 20.30 | 21.13 | +3.02% | 4.96 | 10.97% |
| 2025-09-29 | 19.98 | 20.56 | 19.86 | 20.51 | +1.99% | 3.49 | 7.94% |
| 2025-09-26 | 19.55 | 20.21 | 19.43 | 20.11 | +2.92% | 3.72 | 8.55% |
| 2025-09-25 | 19.46 | 20.21 | 19.36 | 19.54 | +0.41% | 2.85 | 6.61% |
| 2025-09-24 | 19.06 | 19.51 | 19.06 | 19.46 | +1.57% | 1.35 | 3.21% |
| 2025-09-23 | 19.36 | 19.40 | 18.74 | 19.16 | -1.03% | 1.65 | 4.00% |
| 2025-09-22 | 19.64 | 19.64 | 19.17 | 19.36 | -0.92% | 1.19 | 2.82% |
| 2025-09-19 | 19.62 | 19.76 | 19.40 | 19.54 | -0.36% | 1.31 | 3.07% |
| 2025-09-18 | 19.89 | 20.01 | 19.52 | 19.61 | -1.31% | 2.40 | 5.60% |
| 2025-09-17 | 20.00 | 20.04 | 19.82 | 19.87 | -0.65% | 1.49 | 3.45% |