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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 36.61 | 36.68 | 35.65 | 35.86 | -2.42% | 2.63 | 5.03% |
| 2025-10-21 | 37.48 | 38.20 | 36.53 | 36.75 | -1.95% | 3.61 | 6.72% |
| 2025-10-20 | 39.00 | 39.62 | 36.90 | 37.48 | -3.15% | 5.62 | 10.16% |
| 2025-10-17 | 38.61 | 41.20 | 38.33 | 38.70 | -0.62% | 5.92 | 10.35% |
| 2025-10-16 | 39.01 | 40.80 | 38.30 | 38.94 | -0.92% | 7.17 | 12.44% |
| 2025-10-15 | 40.04 | 40.92 | 38.19 | 39.30 | -1.48% | 8.55 | 14.94% |
| 2025-10-14 | 38.41 | 41.50 | 37.69 | 39.89 | +5.89% | 12.54 | 21.65% |
| 2025-10-13 | 31.85 | 38.23 | 31.50 | 37.67 | +12.35% | 8.10 | 15.45% |
| 2025-10-10 | 34.78 | 34.85 | 33.40 | 33.53 | -4.06% | 2.73 | 5.55% |
| 2025-10-09 | 33.81 | 35.22 | 33.61 | 34.95 | +5.49% | 3.78 | 7.55% |
| 2025-09-30 | 34.38 | 34.96 | 33.01 | 33.13 | -4.30% | 4.35 | 8.84% |
| 2025-09-29 | 34.57 | 35.53 | 34.55 | 34.62 | +0.20% | 3.22 | 6.31% |
| 2025-09-26 | 35.20 | 35.98 | 34.52 | 34.55 | -4.56% | 3.72 | 7.27% |
| 2025-09-25 | 36.54 | 37.36 | 36.07 | 36.20 | -2.50% | 4.51 | 8.45% |
| 2025-09-24 | 35.68 | 37.99 | 34.70 | 37.13 | +1.03% | 7.22 | 13.72% |
| 2025-09-23 | 35.88 | 38.20 | 35.71 | 36.75 | +1.24% | 7.47 | 13.93% |
| 2025-09-22 | 34.78 | 36.50 | 34.29 | 36.30 | +5.68% | 5.58 | 10.81% |
| 2025-09-19 | 34.60 | 35.69 | 34.14 | 34.35 | -1.29% | 4.45 | 8.76% |
| 2025-09-18 | 34.77 | 36.28 | 34.20 | 34.80 | -1.72% | 6.18 | 12.10% |
| 2025-09-17 | 35.10 | 36.50 | 34.34 | 35.41 | +0.28% | 6.14 | 11.86% |