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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 44.90 | 48.86 | 44.90 | 47.93 | +3.99% | 12.83 | 18.57% |
| 2025-11-18 | 47.24 | 50.60 | 45.80 | 46.09 | +0.09% | 14.53 | 20.74% |
| 2025-11-17 | 44.47 | 46.46 | 43.89 | 46.05 | +3.60% | 8.83 | 13.33% |
| 2025-11-14 | 43.50 | 45.45 | 42.60 | 44.45 | +0.63% | 7.04 | 10.87% |
| 2025-11-13 | 42.80 | 45.50 | 42.38 | 44.17 | +4.25% | 8.47 | 13.08% |
| 2025-11-12 | 42.73 | 43.20 | 41.56 | 42.37 | -1.60% | 3.24 | 5.28% |
| 2025-11-11 | 43.08 | 44.24 | 43.00 | 43.06 | -0.14% | 4.87 | 7.69% |
| 2025-11-10 | 44.00 | 44.24 | 42.62 | 43.12 | -1.33% | 5.21 | 8.28% |
| 2025-11-07 | 42.58 | 44.18 | 42.14 | 43.70 | +1.32% | 6.09 | 9.63% |
| 2025-11-06 | 43.03 | 44.30 | 42.84 | 43.13 | +0.28% | 4.13 | 6.57% |
| 2025-11-05 | 42.40 | 43.95 | 42.40 | 43.01 | +0.35% | 4.19 | 6.67% |
| 2025-11-04 | 44.10 | 44.49 | 42.53 | 42.86 | -3.03% | 3.63 | 5.77% |
| 2025-11-03 | 45.04 | 46.00 | 43.87 | 44.20 | -3.07% | 5.67 | 8.76% |
| 2025-10-31 | 44.89 | 47.48 | 44.89 | 45.60 | +1.20% | 8.64 | 12.86% |
| 2025-10-30 | 45.80 | 46.67 | 45.03 | 45.06 | -1.05% | 8.94 | 13.42% |
| 2025-10-29 | 44.80 | 46.25 | 43.55 | 45.54 | +1.38% | 11.61 | 17.62% |
| 2025-10-28 | 41.51 | 47.68 | 41.51 | 44.92 | +11.74% | 14.09 | 21.43% |
| 2025-10-27 | 38.11 | 40.96 | 37.88 | 40.20 | +7.20% | 6.46 | 11.27% |
| 2025-10-24 | 36.50 | 38.00 | 36.19 | 37.50 | +4.57% | 4.93 | 9.09% |
| 2025-10-23 | 35.86 | 37.18 | 35.39 | 35.86 | 0.00% | 3.19 | 6.07% |