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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.27 | 27.49 | 26.90 | 27.33 | +0.40% | 1.85 | 4.68% |
| 2025-08-18 | 26.79 | 27.53 | 26.70 | 27.22 | +2.22% | 2.37 | 6.00% |
| 2025-08-15 | 26.11 | 26.73 | 26.01 | 26.63 | +1.84% | 1.48 | 3.84% |
| 2025-08-14 | 26.93 | 27.04 | 26.10 | 26.15 | -2.90% | 1.97 | 5.12% |
| 2025-08-13 | 27.31 | 27.32 | 26.62 | 26.93 | -1.54% | 2.32 | 5.94% |
| 2025-08-12 | 27.75 | 27.80 | 26.95 | 27.35 | +0.51% | 3.27 | 8.23% |
| 2025-08-11 | 26.71 | 27.40 | 26.60 | 27.21 | +3.93% | 3.57 | 8.81% |
| 2025-08-08 | 26.62 | 27.10 | 26.17 | 26.18 | -2.57% | 1.55 | 3.92% |
| 2025-08-07 | 26.99 | 27.06 | 26.27 | 26.87 | -0.96% | 1.76 | 4.41% |
| 2025-08-06 | 26.18 | 27.35 | 26.05 | 27.13 | +3.63% | 2.84 | 7.06% |
| 2025-08-05 | 26.31 | 26.66 | 26.07 | 26.18 | -0.23% | 1.11 | 2.82% |
| 2025-08-04 | 25.68 | 26.25 | 25.14 | 26.24 | +1.98% | 1.16 | 3.00% |
| 2025-08-01 | 25.88 | 26.16 | 25.68 | 25.73 | -0.81% | 1.07 | 2.78% |
| 2025-07-31 | 25.74 | 26.71 | 25.65 | 25.94 | -0.23% | 1.68 | 4.27% |
| 2025-07-30 | 27.21 | 27.21 | 25.75 | 26.00 | -4.80% | 2.54 | 6.48% |
| 2025-07-29 | 27.42 | 28.11 | 26.90 | 27.31 | -2.08% | 3.00 | 7.29% |
| 2025-07-28 | 27.04 | 28.03 | 26.63 | 27.89 | +2.95% | 3.76 | 9.12% |
| 2025-07-25 | 26.55 | 27.45 | 26.29 | 27.09 | +2.69% | 3.44 | 8.53% |
| 2025-07-24 | 25.71 | 26.50 | 25.69 | 26.38 | +2.33% | 2.06 | 5.24% |
| 2025-07-23 | 26.52 | 26.52 | 25.72 | 25.78 | -3.73% | 2.35 | 6.04% |