金融街 sz.000402
3.00
+2.39%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.91 | 3.01 | 2.90 | 3.00 | +2.39% | 1.62 | 1.83% |
| 2026-05-22 | 2.89 | 2.95 | 2.86 | 2.93 | +2.09% | 1.72 | 1.97% |
| 2026-05-21 | 3.02 | 3.04 | 2.86 | 2.87 | -5.59% | 2.36 | 2.67% |
| 2026-05-20 | 3.06 | 3.09 | 2.94 | 3.04 | +0.33% | 2.79 | 3.09% |
| 2026-05-19 | 2.97 | 3.04 | 2.94 | 3.03 | +2.36% | 2.59 | 2.90% |
| 2026-05-18 | 2.99 | 3.00 | 2.93 | 2.96 | -1.66% | 1.91 | 2.16% |
| 2026-05-15 | 3.05 | 3.10 | 2.98 | 3.01 | -0.99% | 2.88 | 3.17% |
| 2026-05-14 | 3.19 | 3.20 | 3.02 | 3.04 | -3.80% | 2.64 | 2.86% |
| 2026-05-13 | 3.21 | 3.26 | 3.12 | 3.16 | -2.47% | 3.36 | 3.54% |
| 2026-05-12 | 3.31 | 3.33 | 3.19 | 3.24 | -2.70% | 4.25 | 4.38% |
| 2026-05-11 | 3.23 | 3.39 | 3.18 | 3.33 | +1.83% | 5.27 | 5.34% |
| 2026-05-08 | 3.33 | 3.44 | 3.23 | 3.27 | -2.39% | 5.92 | 5.97% |
| 2026-05-07 | 3.43 | 3.48 | 3.30 | 3.35 | -4.01% | 8.63 | 8.56% |
| 2026-05-06 | 3.17 | 3.49 | 3.08 | 3.49 | +10.09% | 7.25 | 7.22% |
| 2026-04-30 | 3.11 | 3.17 | 3.02 | 3.17 | +10.07% | 3.85 | 4.10% |
| 2026-04-29 | 2.88 | 2.88 | 2.88 | 2.88 | +9.92% | 0.68 | 0.79% |
| 2026-04-28 | 2.64 | 2.67 | 2.59 | 2.62 | -0.76% | 0.61 | 0.78% |
| 2026-04-27 | 2.64 | 2.66 | 2.58 | 2.64 | -0.38% | 0.83 | 1.06% |
| 2026-04-24 | 2.67 | 2.68 | 2.63 | 2.65 | -1.12% | 0.73 | 0.92% |
| 2026-04-23 | 2.74 | 2.74 | 2.66 | 2.68 | -2.55% | 1.02 | 1.26% |