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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 42.37 | 43.25 | 41.20 | 42.89 | +0.56% | 3.34 | 5.38% |
| 2026-04-20 | 42.98 | 43.62 | 42.35 | 42.65 | +0.09% | 2.96 | 4.74% |
| 2026-04-17 | 42.68 | 43.69 | 42.58 | 42.61 | -0.49% | 2.62 | 4.20% |
| 2026-04-16 | 42.30 | 43.08 | 42.01 | 42.82 | +1.66% | 2.35 | 3.78% |
| 2026-04-15 | 44.23 | 44.50 | 41.88 | 42.12 | -4.81% | 3.22 | 5.16% |
| 2026-04-14 | 42.81 | 44.25 | 42.81 | 44.25 | +4.04% | 3.38 | 5.31% |
| 2026-04-13 | 41.60 | 42.71 | 41.50 | 42.53 | +1.19% | 2.30 | 3.74% |
| 2026-04-10 | 40.91 | 42.86 | 40.71 | 42.03 | +3.62% | 3.12 | 5.10% |
| 2026-04-09 | 40.63 | 41.15 | 40.01 | 40.56 | -0.29% | 1.79 | 3.04% |
| 2026-04-08 | 39.60 | 40.72 | 39.44 | 40.68 | +4.76% | 1.93 | 3.31% |
| 2026-04-07 | 38.52 | 39.60 | 38.41 | 38.83 | +1.41% | 1.62 | 2.86% |
| 2026-04-03 | 39.95 | 40.26 | 38.29 | 38.29 | -3.79% | 1.59 | 2.82% |
| 2026-04-02 | 40.10 | 40.55 | 39.46 | 39.80 | -1.46% | 1.37 | 2.36% |
| 2026-04-01 | 40.35 | 40.84 | 39.72 | 40.39 | +2.38% | 1.79 | 3.05% |
| 2026-03-31 | 41.03 | 41.48 | 39.45 | 39.45 | -3.94% | 2.11 | 3.60% |
| 2026-03-30 | 42.04 | 42.25 | 40.23 | 41.07 | -1.68% | 2.75 | 4.61% |
| 2026-03-27 | 39.45 | 42.19 | 39.05 | 41.77 | +3.34% | 3.58 | 5.95% |
| 2026-03-26 | 39.70 | 41.73 | 39.50 | 40.42 | +1.84% | 3.36 | 5.67% |
| 2026-03-25 | 39.01 | 39.98 | 38.97 | 39.69 | +1.67% | 1.69 | 2.93% |
| 2026-03-24 | 38.94 | 39.28 | 37.43 | 39.04 | +2.20% | 2.09 | 3.74% |