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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 35.21 | 35.84 | 34.22 | 35.31 | -2.49% | 6.97 | 13.68% |
| 2025-09-15 | 37.80 | 39.00 | 36.05 | 36.21 | -5.95% | 9.99 | 18.20% |
| 2025-09-12 | 36.50 | 40.00 | 35.40 | 38.50 | +3.83% | 12.88 | 23.76% |
| 2025-09-11 | 35.50 | 37.09 | 34.42 | 37.08 | +2.86% | 9.65 | 18.66% |
| 2025-09-10 | 36.49 | 36.99 | 35.08 | 36.05 | -4.78% | 10.24 | 19.60% |
| 2025-09-09 | 34.68 | 39.01 | 34.50 | 37.86 | +5.61% | 14.83 | 27.98% |
| 2025-09-08 | 36.49 | 38.58 | 34.09 | 35.85 | +8.11% | 17.12 | 33.03% |
| 2025-09-05 | 28.00 | 33.16 | 27.65 | 33.16 | +20.01% | 6.39 | 13.50% |
| 2025-09-04 | 28.45 | 29.99 | 26.68 | 27.63 | -5.70% | 5.03 | 12.04% |
| 2025-09-03 | 29.91 | 31.80 | 28.60 | 29.30 | -3.75% | 6.31 | 14.12% |
| 2025-09-02 | 29.20 | 31.45 | 29.01 | 30.44 | +2.22% | 5.89 | 13.32% |
| 2025-09-01 | 29.40 | 30.36 | 28.90 | 29.78 | +0.30% | 4.79 | 11.15% |
| 2025-08-29 | 28.52 | 30.70 | 28.08 | 29.69 | +4.14% | 6.48 | 15.02% |
| 2025-08-28 | 28.78 | 29.58 | 27.22 | 28.51 | -2.40% | 4.73 | 11.41% |
| 2025-08-27 | 27.61 | 30.00 | 27.54 | 29.21 | +5.30% | 6.46 | 15.35% |
| 2025-08-26 | 27.28 | 28.33 | 26.98 | 27.74 | +0.91% | 2.80 | 6.95% |
| 2025-08-25 | 26.88 | 27.75 | 26.72 | 27.49 | +2.35% | 2.60 | 6.56% |
| 2025-08-22 | 26.75 | 27.13 | 26.50 | 26.86 | +0.67% | 1.57 | 4.04% |
| 2025-08-21 | 27.19 | 27.48 | 26.56 | 26.68 | -1.73% | 1.75 | 4.47% |
| 2025-08-20 | 27.48 | 27.49 | 26.78 | 27.15 | -0.66% | 1.83 | 4.65% |