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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.72 | 2.75 | 2.70 | 2.75 | +0.73% | 0.84 | 1.03% |
| 2026-04-21 | 2.77 | 2.78 | 2.71 | 2.73 | -1.80% | 1.12 | 1.37% |
| 2026-04-20 | 2.79 | 2.79 | 2.70 | 2.78 | -1.07% | 1.87 | 2.28% |
| 2026-04-17 | 2.82 | 2.94 | 2.79 | 2.81 | -1.06% | 2.53 | 2.98% |
| 2026-04-16 | 2.86 | 2.88 | 2.79 | 2.84 | -1.39% | 2.38 | 2.83% |
| 2026-04-15 | 3.00 | 3.05 | 2.84 | 2.88 | -5.88% | 4.61 | 5.30% |
| 2026-04-14 | 3.07 | 3.22 | 2.97 | 3.06 | 0.00% | 7.21 | 7.79% |
| 2026-04-13 | 2.78 | 3.06 | 2.76 | 3.06 | +10.07% | 4.37 | 4.91% |
| 2026-04-10 | 2.63 | 2.78 | 2.63 | 2.78 | +9.88% | 1.74 | 2.10% |
| 2026-04-09 | 2.55 | 2.56 | 2.51 | 2.53 | -1.17% | 0.26 | 0.34% |
| 2026-04-08 | 2.51 | 2.57 | 2.51 | 2.56 | +2.81% | 0.40 | 0.52% |
| 2026-04-07 | 2.46 | 2.50 | 2.45 | 2.49 | +1.22% | 0.25 | 0.34% |
| 2026-04-03 | 2.51 | 2.52 | 2.46 | 2.46 | -1.99% | 0.24 | 0.32% |
| 2026-04-02 | 2.56 | 2.57 | 2.49 | 2.51 | -2.33% | 0.35 | 0.46% |
| 2026-04-01 | 2.58 | 2.59 | 2.54 | 2.57 | +0.39% | 0.34 | 0.44% |
| 2026-03-31 | 2.58 | 2.62 | 2.55 | 2.56 | -0.39% | 0.39 | 0.50% |
| 2026-03-30 | 2.55 | 2.59 | 2.52 | 2.57 | -0.39% | 0.36 | 0.47% |
| 2026-03-27 | 2.54 | 2.58 | 2.53 | 2.58 | +0.78% | 0.33 | 0.43% |
| 2026-03-26 | 2.58 | 2.61 | 2.55 | 2.56 | -0.78% | 0.42 | 0.54% |
| 2026-03-25 | 2.55 | 2.60 | 2.54 | 2.58 | +0.78% | 0.45 | 0.59% |