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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.82 | 11.18 | 10.77 | 11.13 | +3.34% | 0.32 | 1.40% |
| 2025-06-23 | 10.39 | 10.80 | 10.39 | 10.77 | +2.57% | 0.20 | 0.92% |
| 2025-06-20 | 10.54 | 10.77 | 10.46 | 10.50 | -0.10% | 0.18 | 0.82% |
| 2025-06-19 | 10.68 | 10.88 | 10.45 | 10.51 | -2.23% | 0.25 | 1.14% |
| 2025-06-18 | 10.85 | 10.89 | 10.68 | 10.75 | -1.38% | 0.19 | 0.84% |
| 2025-06-17 | 10.98 | 11.10 | 10.80 | 10.90 | -0.37% | 0.23 | 1.00% |
| 2025-06-16 | 10.84 | 11.05 | 10.82 | 10.94 | +0.83% | 0.24 | 1.05% |
| 2025-06-13 | 11.10 | 11.20 | 10.82 | 10.85 | -2.60% | 0.29 | 1.29% |
| 2025-06-12 | 11.22 | 11.25 | 11.01 | 11.14 | +0.27% | 0.28 | 1.20% |
| 2025-06-11 | 11.00 | 11.21 | 11.00 | 11.11 | +0.27% | 0.18 | 0.79% |
| 2025-06-10 | 11.16 | 11.30 | 10.97 | 11.08 | -0.72% | 0.29 | 1.24% |
| 2025-06-09 | 10.86 | 11.19 | 10.80 | 11.16 | +2.76% | 0.32 | 1.38% |
| 2025-06-06 | 10.79 | 10.88 | 10.69 | 10.86 | +0.18% | 0.23 | 1.03% |
| 2025-06-05 | 10.93 | 11.01 | 10.78 | 10.84 | -1.27% | 0.29 | 1.30% |
| 2025-06-04 | 10.76 | 11.15 | 10.71 | 10.98 | +2.04% | 0.40 | 1.77% |
| 2025-06-03 | 10.57 | 10.85 | 10.56 | 10.76 | +0.94% | 0.31 | 1.38% |
| 2025-05-30 | 10.88 | 10.88 | 10.65 | 10.66 | -1.66% | 0.23 | 1.03% |
| 2025-05-29 | 10.74 | 10.88 | 10.68 | 10.84 | +0.65% | 0.22 | 0.99% |
| 2025-05-28 | 11.00 | 11.04 | 10.75 | 10.77 | -1.82% | 0.23 | 1.02% |
| 2025-05-27 | 10.91 | 11.03 | 10.80 | 10.97 | +0.37% | 0.23 | 1.01% |