金银河 sz.300619
45.56
+2.73%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 44.35 | 46.05 | 44.23 | 45.56 | +2.73% | 2.84 | 4.26% |
| 2026-05-21 | 47.06 | 47.86 | 44.12 | 44.35 | -6.55% | 3.83 | 5.69% |
| 2026-05-20 | 48.14 | 48.47 | 46.50 | 47.46 | -1.51% | 4.00 | 5.75% |
| 2026-05-19 | 47.61 | 49.24 | 47.20 | 48.19 | +0.31% | 3.16 | 4.48% |
| 2026-05-18 | 45.14 | 49.28 | 44.78 | 48.04 | +6.10% | 4.87 | 7.06% |
| 2026-05-15 | 45.98 | 46.78 | 44.81 | 45.28 | -1.29% | 3.31 | 4.94% |
| 2026-05-14 | 47.50 | 47.87 | 45.87 | 45.87 | -3.41% | 3.51 | 5.15% |
| 2026-05-13 | 48.80 | 48.90 | 47.03 | 47.49 | -3.22% | 5.12 | 7.31% |
| 2026-05-12 | 48.57 | 49.86 | 48.36 | 49.07 | +0.49% | 6.02 | 8.37% |
| 2026-05-11 | 45.25 | 50.38 | 44.96 | 48.83 | +9.80% | 10.64 | 15.13% |
| 2026-05-08 | 44.22 | 46.28 | 44.13 | 44.47 | +0.27% | 4.27 | 6.47% |
| 2026-05-07 | 44.90 | 45.12 | 43.67 | 44.35 | +0.52% | 3.65 | 5.63% |
| 2026-05-06 | 41.42 | 44.76 | 41.41 | 44.12 | +7.53% | 5.31 | 8.37% |
| 2026-04-30 | 41.86 | 42.16 | 40.94 | 41.03 | -2.31% | 2.97 | 4.90% |
| 2026-04-29 | 39.90 | 42.35 | 39.35 | 42.00 | +5.03% | 4.57 | 7.57% |
| 2026-04-28 | 41.33 | 41.65 | 39.79 | 39.99 | -3.64% | 3.54 | 5.96% |
| 2026-04-27 | 39.20 | 42.28 | 39.00 | 41.50 | -0.46% | 6.64 | 11.03% |
| 2026-04-24 | 43.00 | 43.00 | 39.41 | 41.69 | -9.49% | 9.73 | 16.35% |
| 2026-04-23 | 43.01 | 46.06 | 42.68 | 46.06 | +7.69% | 9.14 | 14.04% |
| 2026-04-22 | 42.69 | 43.18 | 42.31 | 42.77 | -0.28% | 2.26 | 3.64% |