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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.69 | 4.75 | 4.65 | 4.75 | +1.06% | 0.67 | 1.84% |
| 2025-10-22 | 4.66 | 4.72 | 4.63 | 4.70 | +0.64% | 0.59 | 1.64% |
| 2025-10-21 | 4.55 | 4.68 | 4.53 | 4.67 | +2.64% | 0.76 | 2.14% |
| 2025-10-20 | 4.52 | 4.56 | 4.50 | 4.55 | +0.89% | 0.42 | 1.22% |
| 2025-10-17 | 4.56 | 4.59 | 4.50 | 4.51 | -1.10% | 0.50 | 1.42% |
| 2025-10-16 | 4.65 | 4.65 | 4.55 | 4.56 | -1.72% | 0.59 | 1.67% |
| 2025-10-15 | 4.59 | 4.65 | 4.57 | 4.64 | +1.09% | 0.63 | 1.79% |
| 2025-10-14 | 4.59 | 4.64 | 4.56 | 4.59 | +0.44% | 0.60 | 1.69% |
| 2025-10-13 | 4.51 | 4.58 | 4.41 | 4.57 | -0.87% | 0.77 | 2.22% |
| 2025-10-10 | 4.54 | 4.62 | 4.52 | 4.61 | +1.32% | 0.68 | 1.93% |
| 2025-10-09 | 4.56 | 4.59 | 4.48 | 4.55 | 0.00% | 0.78 | 2.25% |
| 2025-09-30 | 4.62 | 4.64 | 4.54 | 4.55 | -1.09% | 0.61 | 1.75% |
| 2025-09-29 | 4.63 | 4.63 | 4.51 | 4.60 | -0.22% | 0.59 | 1.67% |
| 2025-09-26 | 4.60 | 4.66 | 4.54 | 4.61 | 0.00% | 0.61 | 1.71% |
| 2025-09-25 | 4.70 | 4.72 | 4.61 | 4.61 | -1.71% | 0.66 | 1.86% |
| 2025-09-24 | 4.65 | 4.73 | 4.60 | 4.69 | +0.64% | 0.70 | 1.96% |
| 2025-09-23 | 4.73 | 4.76 | 4.56 | 4.66 | -1.89% | 1.19 | 3.36% |
| 2025-09-22 | 4.82 | 4.82 | 4.72 | 4.75 | -1.45% | 0.62 | 1.69% |
| 2025-09-19 | 4.89 | 4.91 | 4.78 | 4.82 | -1.63% | 0.91 | 2.46% |
| 2025-09-18 | 4.99 | 5.05 | 4.86 | 4.90 | -1.61% | 1.40 | 3.67% |