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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.03 | 3.05 | 3.00 | 3.05 | +0.33% | 0.81 | 0.90% |
| 2025-08-19 | 3.02 | 3.08 | 3.01 | 3.04 | +0.66% | 1.55 | 1.69% |
| 2025-08-18 | 3.06 | 3.07 | 3.00 | 3.02 | 0.00% | 0.88 | 0.98% |
| 2025-08-15 | 2.97 | 3.05 | 2.95 | 3.02 | +2.37% | 1.24 | 1.37% |
| 2025-08-14 | 3.03 | 3.06 | 2.95 | 2.95 | -2.64% | 1.07 | 1.19% |
| 2025-08-13 | 3.05 | 3.08 | 3.02 | 3.03 | -0.33% | 0.91 | 1.00% |
| 2025-08-12 | 3.00 | 3.07 | 2.98 | 3.04 | +1.00% | 1.02 | 1.13% |
| 2025-08-11 | 2.98 | 3.04 | 2.98 | 3.01 | +2.03% | 1.30 | 1.44% |
| 2025-08-08 | 2.94 | 2.96 | 2.92 | 2.95 | 0.00% | 0.50 | 0.57% |
| 2025-08-07 | 2.94 | 2.96 | 2.92 | 2.95 | +0.34% | 0.66 | 0.75% |
| 2025-08-06 | 2.96 | 2.96 | 2.92 | 2.94 | -0.68% | 0.54 | 0.61% |
| 2025-08-05 | 2.96 | 2.97 | 2.93 | 2.96 | +0.68% | 0.55 | 0.62% |
| 2025-08-04 | 2.94 | 2.98 | 2.91 | 2.94 | 0.00% | 0.63 | 0.71% |
| 2025-08-01 | 2.94 | 2.97 | 2.92 | 2.94 | +0.34% | 0.65 | 0.74% |
| 2025-07-31 | 3.02 | 3.02 | 2.91 | 2.93 | -3.30% | 1.12 | 1.27% |
| 2025-07-30 | 3.06 | 3.10 | 3.01 | 3.03 | -1.30% | 1.00 | 1.09% |
| 2025-07-29 | 3.07 | 3.07 | 3.02 | 3.07 | +0.33% | 0.65 | 0.72% |
| 2025-07-28 | 3.08 | 3.09 | 3.02 | 3.06 | -0.33% | 0.67 | 0.74% |
| 2025-07-25 | 3.12 | 3.12 | 3.05 | 3.07 | -1.29% | 0.98 | 1.06% |
| 2025-07-24 | 3.04 | 3.13 | 3.02 | 3.11 | +2.30% | 1.66 | 1.80% |