金三江 sz.301059
15.15
+3.06%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.86 | 15.27 | 14.68 | 15.15 | +3.06% | 0.57 | 1.84% |
| 2026-05-21 | 15.34 | 15.44 | 14.62 | 14.70 | -3.98% | 0.88 | 2.83% |
| 2026-05-20 | 15.54 | 15.57 | 15.15 | 15.31 | -1.73% | 0.65 | 2.06% |
| 2026-05-19 | 15.45 | 15.68 | 15.32 | 15.58 | +0.39% | 0.69 | 2.15% |
| 2026-05-18 | 15.77 | 15.95 | 15.37 | 15.52 | -2.14% | 1.15 | 3.58% |
| 2026-05-15 | 15.71 | 16.13 | 15.71 | 15.86 | +0.63% | 1.35 | 4.10% |
| 2026-05-14 | 15.85 | 16.31 | 15.76 | 15.76 | -0.51% | 1.30 | 3.93% |
| 2026-05-13 | 16.00 | 16.10 | 15.72 | 15.84 | -2.94% | 2.01 | 6.13% |
| 2026-05-12 | 15.11 | 16.77 | 14.87 | 16.32 | +9.24% | 3.21 | 9.69% |
| 2026-05-11 | 14.68 | 14.96 | 14.58 | 14.94 | +1.91% | 0.56 | 1.82% |
| 2026-05-08 | 14.56 | 14.68 | 14.53 | 14.66 | +0.55% | 0.34 | 1.14% |
| 2026-05-07 | 14.68 | 14.69 | 14.55 | 14.58 | -0.61% | 0.36 | 1.19% |
| 2026-05-06 | 14.80 | 14.80 | 14.53 | 14.67 | +0.76% | 0.54 | 1.80% |
| 2026-04-30 | 14.48 | 14.65 | 14.48 | 14.56 | +0.48% | 0.39 | 1.28% |
| 2026-04-29 | 14.26 | 14.50 | 14.21 | 14.49 | +1.83% | 0.50 | 1.69% |
| 2026-04-28 | 14.30 | 14.40 | 14.22 | 14.23 | -0.84% | 0.43 | 1.47% |
| 2026-04-27 | 14.26 | 14.36 | 14.09 | 14.35 | +2.43% | 0.43 | 1.45% |
| 2026-04-24 | 13.95 | 14.18 | 13.81 | 14.01 | 0.00% | 0.37 | 1.30% |
| 2026-04-23 | 14.28 | 14.36 | 13.97 | 14.01 | -1.75% | 0.35 | 1.21% |
| 2026-04-22 | 14.35 | 14.43 | 14.25 | 14.26 | -1.04% | 0.40 | 1.35% |