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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.80 | 32.66 | 28.81 | 31.02 | +1.70% | 12.23 | 28.00% |
| 2025-06-23 | 27.41 | 30.80 | 26.58 | 30.50 | +4.70% | 8.76 | 20.99% |
| 2025-06-20 | 29.51 | 31.00 | 28.50 | 29.13 | -0.78% | 9.26 | 21.65% |
| 2025-06-19 | 28.82 | 32.80 | 28.03 | 29.36 | -2.00% | 12.19 | 28.15% |
| 2025-06-18 | 27.37 | 32.00 | 26.13 | 29.96 | +10.59% | 11.55 | 28.67% |
| 2025-06-17 | 23.30 | 28.32 | 23.00 | 27.09 | +14.79% | 9.86 | 26.61% |
| 2025-06-16 | 23.10 | 23.67 | 22.40 | 23.60 | +1.72% | 3.37 | 10.22% |
| 2025-06-13 | 24.70 | 25.15 | 23.20 | 23.20 | -10.84% | 5.50 | 15.89% |
| 2025-06-12 | 23.26 | 27.00 | 22.73 | 26.02 | +8.60% | 8.00 | 22.53% |
| 2025-06-11 | 25.52 | 27.15 | 23.86 | 23.96 | -3.39% | 9.40 | 25.90% |
| 2025-06-10 | 21.03 | 24.80 | 20.67 | 24.80 | +19.98% | 5.67 | 16.82% |
| 2025-06-09 | 19.11 | 22.00 | 19.05 | 20.67 | +7.94% | 2.39 | 8.03% |
| 2025-06-06 | 18.68 | 19.68 | 18.49 | 19.15 | +2.41% | 0.74 | 2.71% |
| 2025-06-05 | 18.95 | 19.12 | 18.57 | 18.70 | -1.22% | 0.43 | 1.61% |
| 2025-06-04 | 18.46 | 19.22 | 18.27 | 18.93 | +3.19% | 0.59 | 2.18% |
| 2025-06-03 | 18.19 | 18.54 | 18.19 | 18.35 | -0.25% | 0.22 | 0.82% |
| 2025-05-30 | 19.01 | 19.04 | 18.33 | 18.39 | -2.92% | 0.42 | 1.56% |
| 2025-05-29 | 18.77 | 18.98 | 18.71 | 18.95 | +1.07% | 0.31 | 1.17% |
| 2025-05-28 | 19.15 | 19.41 | 18.65 | 18.75 | -2.60% | 0.49 | 1.80% |
| 2025-05-27 | 19.02 | 19.61 | 18.71 | 19.25 | +1.21% | 0.59 | 2.18% |