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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 39.39 | 40.00 | 37.92 | 38.20 | -3.19% | 2.32 | 4.11% |
| 2026-03-20 | 40.05 | 41.11 | 39.46 | 39.46 | -1.13% | 2.43 | 4.14% |
| 2026-03-19 | 39.98 | 40.95 | 39.52 | 39.91 | -1.04% | 2.26 | 3.86% |
| 2026-03-18 | 40.50 | 41.29 | 39.72 | 40.33 | -3.54% | 3.62 | 6.17% |
| 2026-03-17 | 42.92 | 43.42 | 41.81 | 41.81 | -2.50% | 2.01 | 3.26% |
| 2026-03-16 | 42.77 | 43.20 | 42.10 | 42.88 | +0.59% | 2.12 | 3.43% |
| 2026-03-13 | 41.70 | 43.75 | 41.61 | 42.63 | +1.99% | 3.63 | 5.80% |
| 2026-03-12 | 42.67 | 42.69 | 41.50 | 41.80 | -2.56% | 2.42 | 3.97% |
| 2026-03-11 | 42.49 | 43.56 | 42.22 | 42.90 | +0.89% | 3.27 | 5.22% |
| 2026-03-10 | 42.45 | 42.88 | 41.90 | 42.52 | +2.21% | 2.15 | 3.48% |
| 2026-03-09 | 42.04 | 42.48 | 40.41 | 41.60 | -3.08% | 3.06 | 5.10% |
| 2026-03-06 | 43.12 | 43.46 | 42.50 | 42.92 | -1.22% | 2.26 | 3.63% |
| 2026-03-05 | 44.47 | 45.28 | 42.81 | 43.45 | -0.66% | 3.12 | 4.90% |
| 2026-03-04 | 43.12 | 44.53 | 43.12 | 43.74 | -0.59% | 2.09 | 3.27% |
| 2026-03-03 | 46.43 | 47.64 | 43.88 | 44.00 | -5.17% | 3.73 | 5.70% |
| 2026-03-02 | 46.58 | 47.78 | 46.31 | 46.40 | -2.23% | 3.33 | 4.89% |
| 2026-02-27 | 46.95 | 47.57 | 46.31 | 47.46 | -0.23% | 2.95 | 4.31% |
| 2026-02-26 | 50.69 | 51.03 | 47.31 | 47.57 | -3.02% | 5.30 | 7.56% |
| 2026-02-25 | 47.99 | 49.80 | 47.99 | 49.05 | +2.66% | 4.07 | 5.70% |
| 2026-02-24 | 48.00 | 50.34 | 47.64 | 47.78 | +1.72% | 4.61 | 6.46% |