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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.83 | 4.87 | 4.74 | 4.79 | -0.83% | 0.90 | 2.45% |
| 2025-11-19 | 4.88 | 4.91 | 4.78 | 4.83 | -0.82% | 0.91 | 2.46% |
| 2025-11-18 | 4.91 | 4.93 | 4.80 | 4.87 | -0.81% | 0.93 | 2.50% |
| 2025-11-17 | 4.87 | 4.93 | 4.82 | 4.91 | +0.61% | 0.87 | 2.31% |
| 2025-11-14 | 4.84 | 4.90 | 4.83 | 4.88 | +0.62% | 0.81 | 2.17% |
| 2025-11-13 | 4.83 | 4.87 | 4.79 | 4.85 | +0.62% | 0.70 | 1.88% |
| 2025-11-12 | 4.82 | 4.85 | 4.79 | 4.82 | 0.00% | 0.72 | 1.94% |
| 2025-11-11 | 4.78 | 4.84 | 4.76 | 4.82 | +0.63% | 0.67 | 1.81% |
| 2025-11-10 | 4.74 | 4.80 | 4.71 | 4.79 | +1.05% | 0.67 | 1.83% |
| 2025-11-07 | 4.70 | 4.77 | 4.70 | 4.74 | +0.64% | 0.57 | 1.58% |
| 2025-11-06 | 4.76 | 4.77 | 4.70 | 4.71 | -0.84% | 0.57 | 1.56% |
| 2025-11-05 | 4.71 | 4.77 | 4.69 | 4.75 | +0.21% | 0.69 | 1.89% |
| 2025-11-04 | 4.70 | 4.74 | 4.65 | 4.74 | +1.72% | 0.92 | 2.56% |
| 2025-11-03 | 4.61 | 4.68 | 4.59 | 4.66 | +1.08% | 0.59 | 1.67% |
| 2025-10-31 | 4.53 | 4.63 | 4.53 | 4.61 | +1.77% | 0.53 | 1.49% |
| 2025-10-30 | 4.61 | 4.61 | 4.53 | 4.53 | -1.95% | 0.57 | 1.62% |
| 2025-10-29 | 4.66 | 4.66 | 4.55 | 4.62 | -1.07% | 0.63 | 1.79% |
| 2025-10-28 | 4.66 | 4.70 | 4.63 | 4.67 | -0.21% | 0.48 | 1.34% |
| 2025-10-27 | 4.71 | 4.72 | 4.63 | 4.68 | -0.21% | 0.58 | 1.63% |
| 2025-10-24 | 4.75 | 4.76 | 4.68 | 4.69 | -1.26% | 0.53 | 1.45% |