陕西金叶 sz.000812
3.96
+2.86%
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 | 3.86 | 4.01 | 3.85 | 3.96 | +2.86% | 0.78 | 2.62% |
| 2026-05-22 | 3.83 | 3.87 | 3.76 | 3.85 | +1.32% | 0.43 | 1.48% |
| 2026-05-21 | 3.92 | 4.00 | 3.78 | 3.80 | -3.06% | 0.65 | 2.21% |
| 2026-05-20 | 4.02 | 4.02 | 3.90 | 3.92 | -2.49% | 0.50 | 1.68% |
| 2026-05-19 | 3.98 | 4.04 | 3.95 | 4.02 | +0.75% | 0.72 | 2.39% |
| 2026-05-18 | 3.88 | 4.04 | 3.82 | 3.99 | +2.84% | 0.92 | 3.07% |
| 2026-05-15 | 3.92 | 3.94 | 3.86 | 3.88 | -0.51% | 0.45 | 1.52% |
| 2026-05-14 | 4.02 | 4.03 | 3.90 | 3.90 | -2.50% | 0.51 | 1.71% |
| 2026-05-13 | 3.98 | 4.05 | 3.96 | 4.00 | +1.01% | 0.56 | 1.83% |
| 2026-05-12 | 4.06 | 4.07 | 3.95 | 3.96 | -2.70% | 0.59 | 1.97% |
| 2026-05-11 | 4.11 | 4.12 | 4.03 | 4.07 | -0.73% | 0.59 | 1.93% |
| 2026-05-08 | 4.07 | 4.11 | 4.05 | 4.10 | +0.99% | 0.48 | 1.56% |
| 2026-05-07 | 4.08 | 4.11 | 4.05 | 4.06 | -0.49% | 0.40 | 1.30% |
| 2026-05-06 | 4.11 | 4.12 | 4.04 | 4.08 | -0.49% | 0.53 | 1.70% |
| 2026-04-30 | 4.09 | 4.12 | 4.06 | 4.10 | +0.24% | 0.44 | 1.43% |
| 2026-04-29 | 4.01 | 4.13 | 4.01 | 4.09 | +1.49% | 0.56 | 1.82% |
| 2026-04-28 | 4.08 | 4.11 | 4.00 | 4.03 | -1.47% | 0.53 | 1.74% |
| 2026-04-27 | 3.99 | 4.10 | 3.93 | 4.09 | +2.25% | 0.89 | 2.94% |
| 2026-04-24 | 3.88 | 4.06 | 3.87 | 4.00 | +3.09% | 0.94 | 3.11% |
| 2026-04-23 | 3.86 | 3.91 | 3.82 | 3.88 | +0.26% | 0.42 | 1.44% |