金正大 sz.002470
2.46
-0.81%
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 | 1.72 | 1.74 | 1.72 | 1.74 | +0.58% | 0.84 | 1.48% |
| 2025-08-19 | 1.73 | 1.75 | 1.71 | 1.73 | +0.58% | 1.20 | 2.11% |
| 2025-08-18 | 1.70 | 1.73 | 1.69 | 1.72 | +1.78% | 1.16 | 2.06% |
| 2025-08-15 | 1.69 | 1.71 | 1.68 | 1.69 | 0.00% | 0.73 | 1.30% |
| 2025-08-14 | 1.73 | 1.74 | 1.69 | 1.69 | -2.31% | 1.31 | 2.33% |
| 2025-08-13 | 1.74 | 1.74 | 1.72 | 1.73 | -0.57% | 0.84 | 1.48% |
| 2025-08-12 | 1.74 | 1.75 | 1.73 | 1.74 | 0.00% | 0.52 | 0.91% |
| 2025-08-11 | 1.73 | 1.75 | 1.72 | 1.74 | +0.58% | 0.83 | 1.46% |
| 2025-08-08 | 1.73 | 1.74 | 1.72 | 1.73 | 0.00% | 0.65 | 1.15% |
| 2025-08-07 | 1.73 | 1.74 | 1.72 | 1.73 | 0.00% | 0.61 | 1.08% |
| 2025-08-06 | 1.75 | 1.76 | 1.72 | 1.73 | -1.14% | 0.75 | 1.33% |
| 2025-08-05 | 1.72 | 1.75 | 1.72 | 1.75 | +1.74% | 0.94 | 1.64% |
| 2025-08-04 | 1.71 | 1.73 | 1.69 | 1.72 | 0.00% | 0.77 | 1.37% |
| 2025-08-01 | 1.71 | 1.73 | 1.71 | 1.72 | +0.58% | 0.73 | 1.29% |
| 2025-07-31 | 1.75 | 1.76 | 1.71 | 1.71 | -2.29% | 0.91 | 1.60% |
| 2025-07-30 | 1.76 | 1.78 | 1.75 | 1.75 | -0.57% | 0.94 | 1.62% |
| 2025-07-29 | 1.77 | 1.79 | 1.74 | 1.76 | -0.56% | 0.98 | 1.70% |
| 2025-07-28 | 1.79 | 1.80 | 1.76 | 1.77 | -1.12% | 0.95 | 1.63% |
| 2025-07-25 | 1.81 | 1.82 | 1.78 | 1.79 | -1.10% | 1.05 | 1.77% |
| 2025-07-24 | 1.77 | 1.81 | 1.76 | 1.81 | +2.26% | 1.41 | 2.40% |