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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.92 | 3.92 | 3.86 | 3.87 | -1.28% | 0.37 | 1.26% |
| 2026-04-21 | 3.95 | 3.96 | 3.89 | 3.92 | -0.76% | 0.43 | 1.45% |
| 2026-04-20 | 3.96 | 3.98 | 3.93 | 3.95 | 0.00% | 0.36 | 1.21% |
| 2026-04-17 | 3.98 | 4.00 | 3.92 | 3.95 | -1.25% | 0.39 | 1.31% |
| 2026-04-16 | 3.96 | 4.01 | 3.91 | 4.00 | +1.52% | 0.42 | 1.42% |
| 2026-04-15 | 4.01 | 4.01 | 3.93 | 3.94 | -1.50% | 0.43 | 1.44% |
| 2026-04-14 | 4.06 | 4.06 | 3.94 | 4.00 | -0.50% | 0.49 | 1.64% |
| 2026-04-13 | 4.03 | 4.05 | 3.95 | 4.02 | -0.99% | 0.48 | 1.58% |
| 2026-04-10 | 4.07 | 4.13 | 4.05 | 4.06 | +0.74% | 0.57 | 1.80% |
| 2026-04-09 | 4.11 | 4.16 | 4.03 | 4.03 | -2.89% | 0.60 | 1.92% |
| 2026-04-08 | 4.18 | 4.20 | 4.13 | 4.15 | +0.24% | 0.74 | 2.31% |
| 2026-04-07 | 4.04 | 4.17 | 3.99 | 4.14 | +2.73% | 0.51 | 1.61% |
| 2026-04-03 | 4.19 | 4.21 | 4.02 | 4.03 | -3.59% | 0.46 | 1.46% |
| 2026-04-02 | 4.23 | 4.26 | 4.14 | 4.18 | -1.18% | 0.41 | 1.28% |
| 2026-04-01 | 4.28 | 4.32 | 4.18 | 4.23 | 0.00% | 0.58 | 1.80% |
| 2026-03-31 | 4.27 | 4.33 | 4.23 | 4.23 | -1.40% | 0.80 | 2.44% |
| 2026-03-30 | 4.17 | 4.30 | 4.12 | 4.29 | +1.42% | 0.78 | 2.40% |
| 2026-03-27 | 4.07 | 4.24 | 4.04 | 4.23 | +2.92% | 0.89 | 2.77% |
| 2026-03-26 | 4.08 | 4.14 | 4.06 | 4.11 | +0.74% | 0.68 | 2.15% |
| 2026-03-25 | 3.95 | 4.08 | 3.93 | 4.08 | +3.29% | 0.60 | 1.95% |