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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 47.35 | 47.99 | 46.85 | 46.97 | -1.76% | 2.31 | 3.37% |
| 2026-02-12 | 47.63 | 48.58 | 47.01 | 47.81 | +0.25% | 3.11 | 4.48% |
| 2026-02-11 | 47.75 | 48.98 | 46.85 | 47.69 | +1.08% | 4.46 | 6.40% |
| 2026-02-10 | 51.45 | 51.59 | 47.10 | 47.18 | -9.01% | 7.79 | 11.04% |
| 2026-02-09 | 52.80 | 53.32 | 51.63 | 51.85 | +1.51% | 4.93 | 6.49% |
| 2026-02-06 | 48.50 | 52.48 | 48.16 | 51.08 | +4.31% | 6.16 | 8.29% |
| 2026-02-05 | 49.50 | 50.72 | 48.20 | 48.97 | -2.10% | 2.42 | 3.39% |
| 2026-02-04 | 49.60 | 50.25 | 48.53 | 50.02 | +0.64% | 3.08 | 4.29% |
| 2026-02-03 | 48.15 | 50.46 | 47.82 | 49.70 | +4.41% | 4.77 | 6.65% |
| 2026-02-02 | 48.28 | 49.33 | 46.72 | 47.60 | -1.37% | 4.65 | 6.68% |
| 2026-01-30 | 48.10 | 49.43 | 45.81 | 48.26 | -6.11% | 7.93 | 11.43% |
| 2026-01-29 | 55.52 | 55.52 | 50.90 | 51.40 | -6.82% | 8.10 | 10.61% |
| 2026-01-28 | 51.70 | 57.08 | 51.30 | 55.16 | +7.09% | 8.91 | 11.24% |
| 2026-01-27 | 52.28 | 52.50 | 49.20 | 51.51 | -2.87% | 6.77 | 9.14% |
| 2026-01-26 | 51.07 | 53.28 | 49.68 | 53.03 | +5.95% | 8.86 | 11.71% |
| 2026-01-23 | 47.46 | 50.77 | 46.96 | 50.05 | +6.38% | 8.70 | 12.14% |
| 2026-01-22 | 45.76 | 48.85 | 45.60 | 47.05 | +2.04% | 6.73 | 9.76% |
| 2026-01-21 | 42.50 | 46.28 | 42.29 | 46.11 | +8.49% | 7.44 | 11.40% |
| 2026-01-20 | 44.81 | 44.90 | 42.22 | 42.50 | -5.07% | 4.89 | 7.81% |
| 2026-01-19 | 44.43 | 45.30 | 43.90 | 44.77 | +0.38% | 3.44 | 5.29% |