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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.17 | 20.30 | 19.66 | 20.00 | -0.89% | 1.81 | 4.18% |
| 2025-09-15 | 20.35 | 20.48 | 20.12 | 20.18 | -0.84% | 1.45 | 3.28% |
| 2025-09-12 | 20.50 | 20.71 | 20.22 | 20.35 | -0.73% | 2.07 | 4.67% |
| 2025-09-11 | 20.27 | 20.50 | 20.10 | 20.50 | +0.94% | 1.66 | 3.76% |
| 2025-09-10 | 20.53 | 20.63 | 20.06 | 20.31 | -1.02% | 1.91 | 4.34% |
| 2025-09-09 | 20.57 | 21.08 | 20.41 | 20.52 | -0.53% | 2.86 | 6.34% |
| 2025-09-08 | 20.01 | 20.67 | 19.88 | 20.63 | +3.00% | 2.47 | 5.56% |
| 2025-09-05 | 19.74 | 20.08 | 19.61 | 20.03 | +1.78% | 1.81 | 4.18% |
| 2025-09-04 | 19.70 | 19.96 | 19.32 | 19.68 | 0.00% | 1.83 | 4.26% |
| 2025-09-03 | 20.44 | 20.44 | 19.58 | 19.68 | -2.86% | 1.84 | 4.24% |
| 2025-09-02 | 20.95 | 20.97 | 20.10 | 20.26 | -3.29% | 2.38 | 5.37% |
| 2025-09-01 | 20.59 | 21.09 | 20.49 | 20.95 | +1.75% | 2.76 | 6.08% |
| 2025-08-29 | 20.64 | 20.87 | 20.41 | 20.59 | -0.29% | 2.33 | 5.18% |
| 2025-08-28 | 20.68 | 20.98 | 19.99 | 20.65 | -0.15% | 3.47 | 7.80% |
| 2025-08-27 | 21.41 | 21.46 | 20.63 | 20.68 | -3.32% | 4.12 | 8.97% |
| 2025-08-26 | 21.49 | 21.98 | 21.26 | 21.39 | -0.51% | 4.86 | 10.36% |
| 2025-08-25 | 21.57 | 21.77 | 21.34 | 21.50 | +0.75% | 3.55 | 7.58% |
| 2025-08-22 | 21.60 | 21.73 | 21.16 | 21.34 | -1.79% | 4.09 | 8.81% |
| 2025-08-21 | 21.85 | 22.42 | 21.60 | 21.73 | -0.55% | 4.60 | 9.64% |
| 2025-08-20 | 21.58 | 22.03 | 21.43 | 21.85 | +0.83% | 2.74 | 5.79% |