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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.89 | 4.99 | 4.87 | 4.92 | +0.61% | 1.58 | 4.17% |
| 2025-12-17 | 4.94 | 4.95 | 4.78 | 4.89 | -1.01% | 1.83 | 4.90% |
| 2025-12-16 | 4.92 | 5.05 | 4.88 | 4.94 | -1.00% | 1.95 | 5.12% |
| 2025-12-15 | 4.85 | 5.17 | 4.85 | 4.99 | +2.04% | 2.12 | 5.51% |
| 2025-12-12 | 4.84 | 5.05 | 4.77 | 4.89 | +1.03% | 2.19 | 5.81% |
| 2025-12-11 | 5.14 | 5.16 | 4.84 | 4.84 | -4.91% | 2.69 | 7.12% |
| 2025-12-10 | 5.14 | 5.23 | 5.07 | 5.09 | -2.12% | 2.58 | 6.55% |
| 2025-12-09 | 5.22 | 5.39 | 5.18 | 5.20 | +0.39% | 3.04 | 7.55% |
| 2025-12-08 | 5.29 | 5.34 | 5.15 | 5.18 | -0.38% | 3.82 | 9.54% |
| 2025-12-05 | 5.13 | 5.31 | 5.05 | 5.20 | +1.17% | 4.32 | 10.85% |
| 2025-12-04 | 5.29 | 5.34 | 5.13 | 5.14 | -4.46% | 6.07 | 15.21% |
| 2025-12-03 | 5.41 | 5.71 | 5.29 | 5.38 | +1.89% | 12.39 | 29.39% |
| 2025-12-02 | 4.78 | 5.28 | 4.78 | 5.28 | +10.00% | 4.42 | 11.15% |
| 2025-12-01 | 4.83 | 4.88 | 4.79 | 4.80 | -0.83% | 0.81 | 2.17% |
| 2025-11-28 | 4.74 | 4.84 | 4.67 | 4.84 | +1.47% | 1.12 | 3.04% |
| 2025-11-27 | 4.70 | 4.86 | 4.67 | 4.77 | +1.49% | 1.22 | 3.32% |
| 2025-11-26 | 4.73 | 4.82 | 4.69 | 4.70 | -0.42% | 0.69 | 1.89% |
| 2025-11-25 | 4.68 | 4.76 | 4.66 | 4.72 | +1.29% | 0.58 | 1.61% |
| 2025-11-24 | 4.60 | 4.69 | 4.58 | 4.66 | +2.64% | 0.82 | 2.31% |
| 2025-11-21 | 4.77 | 4.81 | 4.53 | 4.54 | -5.22% | 1.09 | 3.05% |