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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 44.72 | 44.99 | 43.76 | 44.60 | -0.25% | 3.56 | 5.52% |
| 2026-01-15 | 43.97 | 46.44 | 43.97 | 44.71 | +0.72% | 4.47 | 6.81% |
| 2026-01-14 | 44.51 | 45.99 | 43.85 | 44.39 | -0.69% | 5.18 | 7.94% |
| 2026-01-13 | 45.38 | 46.18 | 44.67 | 44.70 | -1.50% | 4.95 | 7.51% |
| 2026-01-12 | 48.55 | 48.88 | 45.07 | 45.38 | -4.98% | 8.22 | 12.28% |
| 2026-01-09 | 47.01 | 48.58 | 46.33 | 47.76 | +1.17% | 6.00 | 8.71% |
| 2026-01-08 | 47.29 | 48.47 | 46.86 | 47.21 | -0.38% | 5.10 | 7.35% |
| 2026-01-07 | 47.08 | 48.66 | 46.50 | 47.39 | -0.32% | 5.92 | 8.56% |
| 2026-01-06 | 46.00 | 49.19 | 45.89 | 47.54 | +5.06% | 8.24 | 11.86% |
| 2026-01-05 | 44.18 | 45.57 | 43.61 | 45.25 | +3.08% | 3.57 | 5.50% |
| 2025-12-31 | 44.70 | 44.77 | 43.50 | 43.90 | -1.75% | 2.87 | 4.48% |
| 2025-12-30 | 43.33 | 46.00 | 43.06 | 44.68 | +1.78% | 5.25 | 8.02% |
| 2025-12-29 | 46.70 | 47.25 | 43.60 | 43.90 | -5.43% | 5.75 | 8.87% |
| 2025-12-26 | 45.50 | 47.60 | 45.17 | 46.42 | +3.16% | 8.44 | 12.50% |
| 2025-12-25 | 44.25 | 45.23 | 43.89 | 45.00 | +0.20% | 3.54 | 5.45% |
| 2025-12-24 | 44.71 | 45.29 | 43.85 | 44.91 | -0.22% | 4.22 | 6.49% |
| 2025-12-23 | 44.73 | 45.98 | 44.36 | 45.01 | -0.16% | 4.55 | 6.95% |
| 2025-12-22 | 43.16 | 46.18 | 43.11 | 45.08 | +4.40% | 5.50 | 8.47% |
| 2025-12-19 | 42.86 | 43.50 | 42.16 | 43.18 | +1.12% | 2.87 | 4.59% |
| 2025-12-18 | 43.22 | 43.97 | 42.66 | 42.70 | -2.98% | 3.46 | 5.50% |