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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.05 | 12.08 | 11.92 | 11.97 | -0.66% | 0.35 | 1.42% |
| 2025-07-21 | 11.91 | 12.09 | 11.87 | 12.05 | +1.43% | 0.39 | 1.59% |
| 2025-07-18 | 11.90 | 11.93 | 11.76 | 11.88 | +0.17% | 0.24 | 0.97% |
| 2025-07-17 | 11.91 | 11.95 | 11.82 | 11.86 | +0.08% | 0.27 | 1.09% |
| 2025-07-16 | 11.80 | 11.91 | 11.78 | 11.85 | +0.59% | 0.29 | 1.19% |
| 2025-07-15 | 11.88 | 11.93 | 11.65 | 11.78 | -0.84% | 0.34 | 1.39% |
| 2025-07-14 | 11.66 | 11.90 | 11.59 | 11.88 | +1.89% | 0.48 | 1.95% |
| 2025-07-11 | 11.79 | 11.83 | 11.60 | 11.66 | -1.10% | 0.49 | 2.03% |
| 2025-07-10 | 11.65 | 11.96 | 11.65 | 11.79 | +0.94% | 0.68 | 2.77% |
| 2025-07-09 | 11.86 | 11.98 | 11.65 | 11.68 | -1.52% | 0.68 | 2.78% |
| 2025-07-08 | 11.82 | 11.95 | 11.59 | 11.86 | +1.02% | 0.83 | 3.42% |
| 2025-07-07 | 11.70 | 11.79 | 11.51 | 11.74 | +0.34% | 0.63 | 2.60% |
| 2025-07-04 | 12.27 | 12.33 | 11.68 | 11.70 | -3.31% | 1.04 | 4.24% |
| 2025-07-03 | 12.38 | 12.55 | 12.02 | 12.10 | -3.20% | 1.52 | 6.05% |
| 2025-07-02 | 12.01 | 12.75 | 11.68 | 12.50 | +2.80% | 2.52 | 10.05% |
| 2025-07-01 | 11.37 | 12.96 | 11.33 | 12.16 | +6.85% | 1.92 | 7.71% |
| 2025-06-30 | 11.20 | 11.38 | 11.10 | 11.38 | +1.52% | 0.30 | 1.26% |
| 2025-06-27 | 11.21 | 11.27 | 11.11 | 11.21 | +0.72% | 0.24 | 1.04% |
| 2025-06-26 | 11.21 | 11.25 | 11.10 | 11.13 | -0.54% | 0.22 | 0.96% |
| 2025-06-25 | 11.16 | 11.33 | 11.09 | 11.19 | +0.54% | 0.32 | 1.40% |