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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.30 | 12.37 | 12.08 | 12.28 | -0.57% | 0.29 | 1.17% |
| 2025-12-16 | 12.46 | 12.59 | 12.33 | 12.35 | -1.28% | 0.29 | 1.14% |
| 2025-12-15 | 12.16 | 12.54 | 12.15 | 12.51 | +2.54% | 0.43 | 1.68% |
| 2025-12-12 | 12.33 | 12.54 | 12.14 | 12.20 | -1.29% | 0.36 | 1.39% |
| 2025-12-11 | 12.71 | 12.75 | 12.35 | 12.36 | -2.75% | 0.40 | 1.56% |
| 2025-12-10 | 12.70 | 12.90 | 12.66 | 12.71 | -0.16% | 0.30 | 1.15% |
| 2025-12-09 | 12.66 | 12.92 | 12.65 | 12.73 | +0.08% | 0.36 | 1.38% |
| 2025-12-08 | 12.76 | 12.84 | 12.63 | 12.72 | -0.08% | 0.40 | 1.51% |
| 2025-12-05 | 12.62 | 12.80 | 12.53 | 12.73 | +0.39% | 0.30 | 1.16% |
| 2025-12-04 | 12.91 | 12.93 | 12.61 | 12.68 | -2.31% | 0.42 | 1.61% |
| 2025-12-03 | 12.95 | 13.05 | 12.84 | 12.98 | +0.62% | 0.50 | 1.87% |
| 2025-12-02 | 12.88 | 12.99 | 12.72 | 12.90 | +0.16% | 0.61 | 2.30% |
| 2025-12-01 | 13.16 | 13.17 | 12.81 | 12.88 | -2.13% | 1.36 | 5.08% |
| 2025-11-28 | 12.67 | 13.56 | 12.54 | 13.16 | +4.20% | 1.35 | 4.99% |
| 2025-11-27 | 12.45 | 12.72 | 12.39 | 12.63 | +1.53% | 0.30 | 1.16% |
| 2025-11-26 | 12.72 | 12.74 | 12.38 | 12.44 | -1.74% | 0.31 | 1.19% |
| 2025-11-25 | 12.64 | 12.78 | 12.54 | 12.66 | +1.36% | 0.28 | 1.06% |
| 2025-11-24 | 12.33 | 12.65 | 12.22 | 12.49 | +2.71% | 0.53 | 2.07% |
| 2025-11-21 | 12.63 | 12.84 | 12.11 | 12.16 | -3.95% | 0.53 | 2.08% |
| 2025-11-20 | 12.78 | 12.90 | 12.62 | 12.66 | -0.94% | 0.36 | 1.38% |