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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.06 | 5.17 | 5.01 | 5.08 | +0.20% | 2.05 | 5.24% |
| 2025-08-19 | 4.96 | 5.13 | 4.91 | 5.07 | +3.05% | 2.99 | 7.73% |
| 2025-08-18 | 4.89 | 5.06 | 4.85 | 4.92 | +2.29% | 2.47 | 6.50% |
| 2025-08-15 | 4.67 | 4.82 | 4.67 | 4.81 | +3.00% | 1.36 | 3.71% |
| 2025-08-14 | 4.78 | 4.79 | 4.67 | 4.67 | -2.30% | 1.09 | 3.02% |
| 2025-08-13 | 4.81 | 4.84 | 4.71 | 4.78 | -0.21% | 1.33 | 3.62% |
| 2025-08-12 | 4.83 | 4.84 | 4.77 | 4.79 | -0.83% | 0.78 | 2.11% |
| 2025-08-11 | 4.72 | 4.87 | 4.70 | 4.83 | +2.55% | 1.20 | 3.25% |
| 2025-08-08 | 4.75 | 4.75 | 4.67 | 4.71 | -0.63% | 0.76 | 2.11% |
| 2025-08-07 | 4.79 | 4.80 | 4.73 | 4.74 | -1.25% | 0.87 | 2.39% |
| 2025-08-06 | 4.77 | 4.81 | 4.73 | 4.80 | +0.63% | 0.96 | 2.62% |
| 2025-08-05 | 4.78 | 4.80 | 4.73 | 4.77 | +0.21% | 0.89 | 2.44% |
| 2025-08-04 | 4.80 | 4.80 | 4.70 | 4.76 | -1.04% | 1.02 | 2.80% |
| 2025-08-01 | 4.79 | 4.87 | 4.79 | 4.81 | 0.00% | 0.93 | 2.52% |
| 2025-07-31 | 4.94 | 4.94 | 4.78 | 4.81 | -2.43% | 1.57 | 4.24% |
| 2025-07-30 | 4.87 | 4.97 | 4.84 | 4.93 | +1.23% | 2.49 | 6.57% |
| 2025-07-29 | 4.86 | 4.95 | 4.81 | 4.87 | -0.41% | 2.13 | 5.70% |
| 2025-07-28 | 4.79 | 5.06 | 4.75 | 4.89 | +2.09% | 3.32 | 8.81% |
| 2025-07-25 | 4.74 | 4.82 | 4.71 | 4.79 | +1.27% | 1.29 | 3.52% |
| 2025-07-24 | 4.67 | 4.73 | 4.67 | 4.73 | +1.28% | 0.74 | 2.04% |