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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.44 | 12.45 | 12.15 | 12.29 | +0.33% | 0.42 | 1.66% |
| 2025-08-18 | 12.22 | 12.37 | 12.20 | 12.25 | +0.91% | 0.39 | 1.54% |
| 2025-08-15 | 12.12 | 12.28 | 12.07 | 12.14 | +0.58% | 0.41 | 1.63% |
| 2025-08-14 | 12.56 | 12.59 | 12.03 | 12.07 | -3.90% | 0.53 | 2.09% |
| 2025-08-13 | 12.54 | 12.67 | 12.40 | 12.56 | +0.56% | 0.40 | 1.56% |
| 2025-08-12 | 12.63 | 12.69 | 12.46 | 12.49 | -0.87% | 0.32 | 1.25% |
| 2025-08-11 | 12.51 | 12.65 | 12.44 | 12.60 | +1.53% | 0.39 | 1.51% |
| 2025-08-08 | 12.35 | 12.59 | 12.18 | 12.41 | +0.24% | 0.49 | 1.93% |
| 2025-08-07 | 12.48 | 12.50 | 12.34 | 12.38 | -0.56% | 0.40 | 1.56% |
| 2025-08-06 | 12.29 | 12.49 | 12.19 | 12.45 | +1.30% | 0.54 | 2.13% |
| 2025-08-05 | 12.33 | 12.49 | 12.18 | 12.29 | +1.24% | 0.63 | 2.47% |
| 2025-08-04 | 11.92 | 12.17 | 11.87 | 12.14 | +1.17% | 0.38 | 1.50% |
| 2025-08-01 | 11.87 | 12.06 | 11.82 | 12.00 | +1.87% | 0.39 | 1.57% |
| 2025-07-31 | 11.93 | 12.08 | 11.74 | 11.78 | -1.83% | 0.37 | 1.52% |
| 2025-07-30 | 11.99 | 12.04 | 11.85 | 12.00 | +0.08% | 0.31 | 1.24% |
| 2025-07-29 | 12.11 | 12.15 | 11.90 | 11.99 | -0.83% | 0.35 | 1.41% |
| 2025-07-28 | 12.10 | 12.14 | 11.95 | 12.09 | +0.33% | 0.31 | 1.26% |
| 2025-07-25 | 11.94 | 12.05 | 11.90 | 12.05 | +1.01% | 0.28 | 1.11% |
| 2025-07-24 | 11.85 | 11.99 | 11.84 | 11.93 | +0.68% | 0.28 | 1.13% |
| 2025-07-23 | 12.01 | 12.02 | 11.83 | 11.85 | -1.00% | 0.29 | 1.18% |