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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.79 | 11.92 | 11.69 | 11.88 | +0.93% | 0.23 | 0.96% |
| 2025-09-15 | 11.75 | 11.90 | 11.69 | 11.77 | -0.17% | 0.29 | 1.19% |
| 2025-09-12 | 11.92 | 11.92 | 11.69 | 11.79 | -0.76% | 0.24 | 0.99% |
| 2025-09-11 | 11.68 | 11.90 | 11.49 | 11.88 | +1.63% | 0.35 | 1.44% |
| 2025-09-10 | 11.77 | 11.85 | 11.63 | 11.69 | -0.60% | 0.27 | 1.12% |
| 2025-09-09 | 11.90 | 11.94 | 11.63 | 11.76 | -1.43% | 0.40 | 1.66% |
| 2025-09-08 | 11.67 | 11.96 | 11.56 | 11.93 | +2.76% | 0.37 | 1.49% |
| 2025-09-05 | 11.39 | 11.69 | 11.39 | 11.61 | +1.84% | 0.36 | 1.52% |
| 2025-09-04 | 11.34 | 11.69 | 11.26 | 11.40 | +1.06% | 0.43 | 1.81% |
| 2025-09-03 | 11.61 | 11.75 | 11.15 | 11.28 | -2.84% | 0.32 | 1.33% |
| 2025-09-02 | 11.78 | 11.88 | 11.44 | 11.61 | -1.44% | 0.41 | 1.69% |
| 2025-09-01 | 11.82 | 11.99 | 11.67 | 11.78 | -0.17% | 0.43 | 1.76% |
| 2025-08-29 | 11.65 | 11.88 | 11.41 | 11.80 | +1.29% | 0.47 | 1.95% |
| 2025-08-28 | 11.90 | 11.99 | 11.07 | 11.65 | -0.77% | 0.52 | 2.17% |
| 2025-08-27 | 12.29 | 12.31 | 11.72 | 11.74 | -4.08% | 0.60 | 2.41% |
| 2025-08-26 | 12.14 | 12.38 | 12.05 | 12.24 | +0.33% | 0.45 | 1.77% |
| 2025-08-25 | 12.37 | 12.39 | 12.11 | 12.20 | -0.57% | 0.52 | 2.07% |
| 2025-08-22 | 12.53 | 12.55 | 12.26 | 12.27 | -2.00% | 0.44 | 1.74% |
| 2025-08-21 | 12.53 | 12.60 | 12.41 | 12.52 | +0.40% | 0.34 | 1.33% |
| 2025-08-20 | 12.33 | 12.50 | 12.24 | 12.47 | +1.46% | 0.32 | 1.25% |