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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.80 | 19.04 | 18.62 | 19.02 | +0.65% | 0.47 | 1.73% |
| 2025-05-23 | 19.19 | 19.40 | 18.82 | 18.89 | -1.56% | 0.61 | 2.23% |
| 2025-05-22 | 20.22 | 20.38 | 19.16 | 19.19 | -6.34% | 1.27 | 4.53% |
| 2025-05-21 | 19.72 | 20.77 | 19.53 | 20.49 | +3.90% | 1.91 | 6.57% |
| 2025-05-20 | 19.62 | 19.75 | 19.35 | 19.72 | +1.06% | 0.44 | 1.56% |
| 2025-05-19 | 19.28 | 19.55 | 18.96 | 19.52 | +0.75% | 0.38 | 1.38% |
| 2025-05-16 | 18.93 | 19.62 | 18.93 | 19.37 | +1.37% | 0.39 | 1.39% |
| 2025-05-15 | 19.43 | 19.46 | 19.02 | 19.11 | -1.90% | 0.31 | 1.15% |
| 2025-05-14 | 19.62 | 19.72 | 19.31 | 19.48 | -0.94% | 0.52 | 1.87% |
| 2025-05-13 | 20.00 | 20.08 | 19.59 | 19.66 | -0.85% | 0.52 | 1.83% |
| 2025-05-12 | 19.69 | 19.97 | 19.43 | 19.83 | +3.00% | 0.59 | 2.09% |
| 2025-05-09 | 19.43 | 19.48 | 18.92 | 19.25 | -0.87% | 0.46 | 1.68% |
| 2025-05-08 | 19.12 | 19.46 | 19.03 | 19.42 | +1.57% | 0.39 | 1.41% |
| 2025-05-07 | 19.62 | 19.72 | 18.95 | 19.12 | -1.11% | 0.50 | 1.81% |
| 2025-05-06 | 18.59 | 19.35 | 18.56 | 19.34 | +4.01% | 0.50 | 1.82% |