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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.87 | 12.99 | 12.70 | 12.78 | -0.70% | 0.40 | 1.52% |
| 2025-11-18 | 13.06 | 13.08 | 12.79 | 12.87 | -1.68% | 0.46 | 1.72% |
| 2025-11-17 | 12.85 | 13.29 | 12.78 | 13.09 | +1.87% | 0.67 | 2.47% |
| 2025-11-14 | 12.78 | 12.95 | 12.75 | 12.85 | +0.55% | 0.40 | 1.49% |
| 2025-11-13 | 12.77 | 12.82 | 12.64 | 12.78 | -0.16% | 0.37 | 1.42% |
| 2025-11-12 | 12.69 | 12.86 | 12.61 | 12.80 | +0.39% | 0.51 | 1.92% |
| 2025-11-11 | 12.58 | 12.83 | 12.56 | 12.75 | +1.59% | 0.42 | 1.60% |
| 2025-11-10 | 12.69 | 12.72 | 12.52 | 12.55 | -0.79% | 0.51 | 1.96% |
| 2025-11-07 | 12.72 | 12.78 | 12.60 | 12.65 | -0.55% | 0.69 | 2.61% |
| 2025-11-06 | 12.52 | 12.78 | 12.48 | 12.72 | +1.92% | 0.63 | 2.39% |
| 2025-11-05 | 12.18 | 12.55 | 12.11 | 12.48 | +2.30% | 0.63 | 2.44% |
| 2025-11-04 | 12.22 | 12.29 | 12.10 | 12.20 | +0.33% | 0.53 | 2.09% |
| 2025-11-03 | 12.19 | 12.34 | 11.95 | 12.16 | +0.75% | 0.90 | 3.60% |
| 2025-10-31 | 11.77 | 12.28 | 11.77 | 12.07 | +4.77% | 1.22 | 4.91% |
| 2025-10-30 | 11.59 | 11.67 | 11.46 | 11.52 | -0.69% | 0.25 | 1.05% |
| 2025-10-29 | 11.68 | 11.77 | 11.51 | 11.60 | -1.11% | 0.26 | 1.08% |
| 2025-10-28 | 11.55 | 11.74 | 11.50 | 11.73 | +1.38% | 0.31 | 1.28% |
| 2025-10-27 | 11.48 | 11.68 | 11.38 | 11.57 | +0.96% | 0.34 | 1.42% |
| 2025-10-24 | 11.44 | 11.53 | 11.32 | 11.46 | +0.44% | 0.29 | 1.24% |
| 2025-10-23 | 11.40 | 11.43 | 11.22 | 11.41 | +0.44% | 0.33 | 1.41% |