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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 42.87 | 44.30 | 42.87 | 44.01 | +4.14% | 4.76 | 7.51% |
| 2025-12-16 | 43.96 | 44.23 | 41.78 | 42.26 | -3.85% | 4.57 | 7.38% |
| 2025-12-15 | 43.77 | 44.70 | 42.75 | 43.95 | -1.52% | 4.47 | 7.03% |
| 2025-12-12 | 48.77 | 48.77 | 42.60 | 44.63 | -9.53% | 11.27 | 17.22% |
| 2025-12-11 | 45.00 | 49.33 | 45.00 | 49.33 | +9.94% | 12.07 | 17.41% |
| 2025-12-10 | 47.55 | 47.60 | 44.65 | 44.87 | -4.49% | 7.37 | 11.12% |
| 2025-12-09 | 46.50 | 47.52 | 45.50 | 46.98 | +0.60% | 7.82 | 11.52% |
| 2025-12-08 | 46.20 | 46.99 | 45.80 | 46.70 | +1.19% | 5.80 | 8.58% |
| 2025-12-05 | 46.97 | 47.32 | 46.00 | 46.15 | -1.49% | 4.54 | 6.69% |
| 2025-12-04 | 47.81 | 48.50 | 46.62 | 46.85 | -1.99% | 3.20 | 4.67% |
| 2025-12-03 | 49.33 | 49.59 | 47.58 | 47.80 | -1.91% | 3.87 | 5.52% |
| 2025-12-02 | 50.04 | 50.36 | 48.65 | 48.73 | -3.01% | 4.85 | 6.78% |
| 2025-12-01 | 50.97 | 52.15 | 50.00 | 50.24 | -2.05% | 7.44 | 10.07% |
| 2025-11-28 | 50.18 | 55.00 | 50.18 | 51.29 | +0.41% | 15.12 | 19.91% |
| 2025-11-27 | 45.01 | 52.43 | 45.01 | 51.08 | +12.96% | 16.58 | 22.72% |
| 2025-11-26 | 41.29 | 47.00 | 41.00 | 45.22 | +9.52% | 9.09 | 14.11% |
| 2025-11-25 | 41.95 | 42.24 | 41.14 | 41.29 | -0.17% | 3.18 | 5.26% |
| 2025-11-24 | 42.21 | 42.75 | 40.22 | 41.36 | -1.50% | 4.69 | 7.83% |
| 2025-11-21 | 44.01 | 44.80 | 41.36 | 41.99 | -7.69% | 7.57 | 12.18% |
| 2025-11-20 | 48.10 | 48.50 | 45.49 | 45.49 | -5.09% | 7.82 | 11.52% |