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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.30 | 13.43 | 12.43 | 12.56 | -7.78% | 0.84 | 3.12% |
| 2026-03-20 | 14.25 | 14.25 | 13.59 | 13.62 | -3.40% | 0.64 | 2.25% |
| 2026-03-19 | 14.45 | 14.51 | 14.03 | 14.10 | -3.09% | 0.56 | 1.90% |
| 2026-03-18 | 14.49 | 14.56 | 14.25 | 14.55 | +1.25% | 0.39 | 1.30% |
| 2026-03-17 | 14.75 | 14.90 | 14.33 | 14.37 | -2.91% | 0.53 | 1.75% |
| 2026-03-16 | 14.98 | 15.06 | 14.53 | 14.80 | -1.20% | 0.82 | 2.70% |
| 2026-03-13 | 15.04 | 15.35 | 14.93 | 14.98 | -1.12% | 0.71 | 2.27% |
| 2026-03-12 | 15.63 | 15.64 | 15.05 | 15.15 | -2.32% | 0.99 | 3.12% |
| 2026-03-11 | 15.63 | 15.65 | 15.34 | 15.51 | -0.58% | 0.85 | 2.65% |
| 2026-03-10 | 15.20 | 15.63 | 15.20 | 15.60 | +2.90% | 0.94 | 2.94% |
| 2026-03-09 | 15.20 | 15.40 | 14.90 | 15.16 | -0.92% | 0.97 | 3.11% |
| 2026-03-06 | 15.05 | 15.33 | 14.85 | 15.30 | +1.73% | 1.09 | 3.48% |
| 2026-03-05 | 14.94 | 15.13 | 14.88 | 15.04 | +2.04% | 0.87 | 2.81% |
| 2026-03-04 | 14.41 | 14.83 | 14.41 | 14.74 | +0.89% | 0.81 | 2.68% |
| 2026-03-03 | 15.27 | 15.29 | 14.59 | 14.61 | -3.82% | 1.35 | 4.38% |
| 2026-03-02 | 15.15 | 15.61 | 15.09 | 15.19 | +0.07% | 1.90 | 5.99% |
| 2026-02-27 | 15.09 | 15.20 | 14.90 | 15.18 | +2.15% | 1.37 | 4.40% |
| 2026-02-26 | 14.71 | 15.08 | 14.68 | 14.86 | +1.16% | 1.17 | 3.82% |
| 2026-02-25 | 14.77 | 14.86 | 14.57 | 14.69 | -0.41% | 1.01 | 3.33% |
| 2026-02-24 | 14.55 | 14.81 | 14.41 | 14.75 | +2.57% | 1.25 | 4.12% |