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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.25 | 13.26 | 12.96 | 13.04 | -1.21% | 0.95 | 3.51% |
| 2026-01-15 | 13.22 | 13.80 | 12.90 | 13.20 | -1.20% | 1.58 | 5.73% |
| 2026-01-14 | 12.83 | 13.36 | 12.77 | 13.36 | +3.65% | 1.29 | 4.75% |
| 2026-01-13 | 12.68 | 12.92 | 12.62 | 12.89 | +1.50% | 0.70 | 2.62% |
| 2026-01-12 | 12.69 | 12.71 | 12.54 | 12.70 | +0.40% | 0.42 | 1.60% |
| 2026-01-09 | 12.60 | 12.72 | 12.54 | 12.65 | +0.16% | 0.37 | 1.40% |
| 2026-01-08 | 12.57 | 12.65 | 12.51 | 12.63 | +0.48% | 0.39 | 1.50% |
| 2026-01-07 | 12.75 | 12.78 | 12.51 | 12.57 | -1.33% | 0.39 | 1.48% |
| 2026-01-06 | 12.86 | 12.94 | 12.66 | 12.74 | -0.93% | 0.44 | 1.67% |
| 2026-01-05 | 12.62 | 12.99 | 12.61 | 12.86 | +2.06% | 0.67 | 2.50% |
| 2025-12-31 | 12.69 | 12.72 | 12.48 | 12.60 | -0.55% | 0.29 | 1.11% |
| 2025-12-30 | 12.88 | 12.88 | 12.62 | 12.67 | -1.63% | 0.28 | 1.06% |
| 2025-12-29 | 12.82 | 12.95 | 12.75 | 12.88 | +0.16% | 0.31 | 1.15% |
| 2025-12-26 | 12.95 | 13.14 | 12.82 | 12.86 | -0.77% | 0.32 | 1.19% |
| 2025-12-25 | 12.93 | 13.00 | 12.86 | 12.96 | +0.08% | 0.28 | 1.05% |
| 2025-12-24 | 12.95 | 13.04 | 12.82 | 12.95 | +0.47% | 0.32 | 1.19% |
| 2025-12-23 | 12.85 | 13.00 | 12.70 | 12.89 | +0.39% | 0.27 | 1.00% |
| 2025-12-22 | 12.87 | 12.95 | 12.76 | 12.84 | +0.08% | 0.30 | 1.12% |
| 2025-12-19 | 12.55 | 12.89 | 12.50 | 12.83 | +2.31% | 0.28 | 1.08% |
| 2025-12-18 | 12.25 | 12.66 | 12.20 | 12.54 | +2.12% | 0.33 | 1.28% |