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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.69 | 26.99 | 25.49 | 26.78 | +3.16% | 3.41 | 8.58% |
| 2025-07-21 | 26.03 | 26.11 | 25.28 | 25.96 | -1.26% | 1.70 | 4.40% |
| 2025-07-18 | 25.75 | 26.94 | 25.53 | 26.29 | +2.98% | 3.48 | 8.76% |
| 2025-07-17 | 24.89 | 25.59 | 24.73 | 25.53 | +2.57% | 1.68 | 4.43% |
| 2025-07-16 | 25.00 | 25.18 | 24.81 | 24.89 | -0.72% | 1.15 | 3.09% |
| 2025-07-15 | 25.64 | 25.81 | 24.89 | 25.07 | -2.34% | 1.81 | 4.80% |
| 2025-07-14 | 25.90 | 26.23 | 25.32 | 25.67 | -0.96% | 1.51 | 3.92% |
| 2025-07-11 | 26.20 | 26.23 | 25.53 | 25.92 | -0.46% | 1.84 | 4.73% |
| 2025-07-10 | 25.95 | 26.87 | 25.86 | 26.04 | +0.66% | 2.47 | 6.26% |
| 2025-07-09 | 26.46 | 26.62 | 25.81 | 25.87 | -1.64% | 2.02 | 5.14% |
| 2025-07-08 | 26.29 | 26.60 | 26.18 | 26.30 | -0.38% | 2.07 | 5.24% |
| 2025-07-07 | 25.59 | 26.48 | 25.48 | 26.40 | +1.62% | 2.17 | 5.54% |
| 2025-07-04 | 28.21 | 28.43 | 25.98 | 25.98 | -9.85% | 5.44 | 13.45% |
| 2025-07-03 | 27.74 | 29.21 | 26.88 | 28.82 | +4.08% | 5.97 | 14.12% |
| 2025-07-02 | 27.27 | 27.89 | 26.86 | 27.69 | +0.58% | 3.10 | 7.51% |
| 2025-07-01 | 28.06 | 28.40 | 26.66 | 27.53 | -2.24% | 4.21 | 10.29% |
| 2025-06-30 | 27.56 | 28.28 | 26.59 | 28.16 | +3.49% | 4.63 | 11.33% |
| 2025-06-27 | 27.68 | 28.57 | 27.15 | 27.21 | -2.82% | 4.70 | 11.59% |
| 2025-06-26 | 28.50 | 29.85 | 27.92 | 28.00 | -3.75% | 6.17 | 14.95% |
| 2025-06-25 | 29.77 | 30.57 | 28.51 | 29.09 | -6.22% | 7.91 | 18.72% |