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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.40 | 14.43 | 14.29 | 14.41 | +0.14% | 0.33 | 1.12% |
| 2026-04-20 | 14.24 | 14.40 | 14.14 | 14.39 | +1.05% | 0.33 | 1.12% |
| 2026-04-17 | 14.16 | 14.28 | 14.02 | 14.24 | +0.49% | 0.34 | 1.17% |
| 2026-04-16 | 13.90 | 14.18 | 13.79 | 14.17 | +2.31% | 0.36 | 1.23% |
| 2026-04-15 | 14.05 | 14.05 | 13.80 | 13.85 | -0.93% | 0.28 | 0.98% |
| 2026-04-14 | 14.05 | 14.09 | 13.79 | 13.98 | -0.29% | 0.33 | 1.16% |
| 2026-04-13 | 14.01 | 14.05 | 13.90 | 14.02 | -0.43% | 0.31 | 1.07% |
| 2026-04-10 | 13.95 | 14.13 | 13.89 | 14.08 | +1.22% | 0.34 | 1.17% |
| 2026-04-09 | 13.95 | 14.06 | 13.82 | 13.91 | -0.57% | 0.42 | 1.44% |
| 2026-04-08 | 13.80 | 13.99 | 13.72 | 13.99 | +3.48% | 0.47 | 1.65% |
| 2026-04-07 | 13.30 | 13.54 | 13.20 | 13.52 | +2.35% | 0.34 | 1.23% |
| 2026-04-03 | 13.59 | 13.62 | 13.10 | 13.21 | -2.15% | 0.38 | 1.40% |
| 2026-04-02 | 13.57 | 13.72 | 13.38 | 13.50 | -1.17% | 0.31 | 1.10% |
| 2026-04-01 | 13.60 | 13.67 | 13.46 | 13.66 | +2.02% | 0.32 | 1.15% |
| 2026-03-31 | 13.43 | 13.68 | 13.35 | 13.39 | -0.59% | 0.40 | 1.43% |
| 2026-03-30 | 13.40 | 13.64 | 13.33 | 13.47 | -1.39% | 0.39 | 1.40% |
| 2026-03-27 | 13.05 | 13.66 | 13.05 | 13.66 | +2.40% | 0.45 | 1.61% |
| 2026-03-26 | 13.32 | 13.58 | 13.21 | 13.34 | -0.07% | 0.39 | 1.43% |
| 2026-03-25 | 13.31 | 13.45 | 13.19 | 13.35 | +1.21% | 0.50 | 1.80% |
| 2026-03-24 | 12.92 | 13.19 | 12.61 | 13.19 | +5.02% | 0.67 | 2.49% |