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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.25 | 14.55 | 14.16 | 14.38 | +1.05% | 1.08 | 3.64% |
| 2026-02-12 | 14.45 | 14.49 | 14.19 | 14.23 | -1.66% | 1.13 | 3.82% |
| 2026-02-11 | 14.54 | 14.76 | 14.30 | 14.47 | -0.55% | 1.30 | 4.34% |
| 2026-02-10 | 14.62 | 14.99 | 14.51 | 14.55 | -2.15% | 1.59 | 5.27% |
| 2026-02-09 | 15.03 | 15.18 | 14.79 | 14.87 | -2.75% | 2.35 | 7.63% |
| 2026-02-06 | 15.00 | 16.00 | 14.53 | 15.29 | +0.92% | 3.82 | 12.21% |
| 2026-02-05 | 14.16 | 16.08 | 14.12 | 15.15 | +7.45% | 4.18 | 13.28% |
| 2026-02-04 | 14.10 | 14.56 | 13.99 | 14.10 | +1.81% | 1.30 | 4.43% |
| 2026-02-03 | 13.72 | 13.87 | 13.49 | 13.85 | +1.69% | 0.63 | 2.20% |
| 2026-02-02 | 13.60 | 14.05 | 13.45 | 13.62 | -0.58% | 0.86 | 3.03% |
| 2026-01-30 | 13.45 | 13.79 | 13.35 | 13.70 | +1.18% | 0.69 | 2.47% |
| 2026-01-29 | 13.76 | 14.00 | 13.45 | 13.54 | -1.60% | 0.80 | 2.83% |
| 2026-01-28 | 13.80 | 14.12 | 13.66 | 13.76 | +0.15% | 0.69 | 2.42% |
| 2026-01-27 | 13.86 | 13.89 | 13.42 | 13.74 | -0.65% | 0.73 | 2.60% |
| 2026-01-26 | 14.03 | 14.08 | 13.71 | 13.83 | -1.71% | 0.79 | 2.76% |
| 2026-01-23 | 13.88 | 14.12 | 13.71 | 14.07 | +1.81% | 0.94 | 3.27% |
| 2026-01-22 | 13.90 | 13.90 | 13.72 | 13.82 | -0.50% | 0.71 | 2.48% |
| 2026-01-21 | 13.51 | 13.97 | 13.40 | 13.89 | +1.24% | 1.23 | 4.33% |
| 2026-01-20 | 13.14 | 13.76 | 13.06 | 13.72 | +4.41% | 1.81 | 6.45% |
| 2026-01-19 | 12.99 | 13.19 | 12.97 | 13.14 | +0.77% | 0.64 | 2.35% |