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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.27 | 11.43 | 11.24 | 11.36 | 0.00% | 0.22 | 0.95% |
| 2025-10-21 | 11.10 | 11.36 | 11.02 | 11.36 | +2.71% | 0.29 | 1.24% |
| 2025-10-20 | 10.88 | 11.06 | 10.86 | 11.06 | +1.65% | 0.21 | 0.92% |
| 2025-10-17 | 10.95 | 11.06 | 10.81 | 10.88 | -0.91% | 0.24 | 1.05% |
| 2025-10-16 | 11.15 | 11.15 | 10.97 | 10.98 | -1.35% | 0.21 | 0.90% |
| 2025-10-15 | 11.11 | 11.26 | 11.03 | 11.13 | +0.27% | 0.27 | 1.17% |
| 2025-10-14 | 11.14 | 11.26 | 11.02 | 11.10 | +0.18% | 0.31 | 1.35% |
| 2025-10-13 | 11.00 | 11.22 | 10.50 | 11.08 | -0.81% | 0.43 | 1.88% |
| 2025-10-10 | 11.17 | 11.30 | 11.08 | 11.17 | 0.00% | 0.24 | 1.03% |
| 2025-10-09 | 11.38 | 11.39 | 11.13 | 11.17 | -1.33% | 0.27 | 1.17% |
| 2025-09-30 | 11.38 | 11.41 | 11.26 | 11.32 | 0.00% | 0.18 | 0.77% |
| 2025-09-29 | 11.22 | 11.44 | 11.03 | 11.32 | +0.89% | 0.27 | 1.15% |
| 2025-09-26 | 11.14 | 11.36 | 11.12 | 11.22 | +0.09% | 0.29 | 1.26% |
| 2025-09-25 | 11.41 | 11.48 | 11.18 | 11.21 | -1.75% | 0.28 | 1.19% |
| 2025-09-24 | 11.20 | 11.43 | 11.05 | 11.41 | +1.51% | 0.29 | 1.26% |
| 2025-09-23 | 11.45 | 11.46 | 10.78 | 11.24 | -0.88% | 0.45 | 1.99% |
| 2025-09-22 | 11.50 | 11.54 | 11.23 | 11.34 | -1.39% | 0.24 | 1.01% |
| 2025-09-19 | 11.55 | 11.70 | 11.38 | 11.50 | -0.43% | 0.30 | 1.24% |
| 2025-09-18 | 11.79 | 11.92 | 11.44 | 11.55 | -2.04% | 0.43 | 1.79% |
| 2025-09-17 | 11.84 | 11.89 | 11.71 | 11.79 | -0.76% | 0.28 | 1.15% |