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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.90 | 3.06 | 2.88 | 3.04 | +4.83% | 9.79 | 9.96% |
| 2026-04-21 | 2.91 | 2.93 | 2.82 | 2.90 | -0.68% | 5.01 | 5.32% |
| 2026-04-20 | 2.77 | 2.96 | 2.71 | 2.92 | +6.18% | 9.05 | 9.68% |
| 2026-04-17 | 2.84 | 2.86 | 2.74 | 2.75 | -1.79% | 4.63 | 5.08% |
| 2026-04-16 | 2.79 | 2.82 | 2.74 | 2.80 | +0.36% | 3.92 | 4.27% |
| 2026-04-15 | 2.84 | 2.84 | 2.76 | 2.79 | -2.45% | 4.60 | 5.03% |
| 2026-04-14 | 2.90 | 2.90 | 2.82 | 2.86 | -1.72% | 5.53 | 5.92% |
| 2026-04-13 | 3.01 | 3.05 | 2.86 | 2.91 | 0.00% | 6.54 | 6.83% |
| 2026-04-10 | 2.96 | 3.00 | 2.90 | 2.91 | -1.69% | 5.82 | 6.03% |
| 2026-04-09 | 3.05 | 3.10 | 2.91 | 2.96 | -0.67% | 8.94 | 9.14% |
| 2026-04-08 | 2.94 | 3.02 | 2.86 | 2.98 | -0.67% | 12.49 | 12.86% |
| 2026-04-07 | 2.75 | 3.00 | 2.72 | 3.00 | +9.89% | 10.62 | 11.13% |
| 2026-04-03 | 2.99 | 3.00 | 2.71 | 2.73 | -9.00% | 9.30 | 10.21% |
| 2026-04-02 | 2.99 | 3.12 | 2.94 | 3.00 | +0.33% | 10.90 | 10.97% |
| 2026-04-01 | 3.06 | 3.09 | 2.94 | 2.99 | -0.33% | 8.26 | 8.34% |
| 2026-03-31 | 3.15 | 3.25 | 3.00 | 3.00 | -6.83% | 13.28 | 13.09% |
| 2026-03-30 | 3.19 | 3.28 | 3.11 | 3.22 | +4.21% | 21.53 | 20.51% |
| 2026-03-27 | 2.76 | 3.09 | 2.73 | 3.09 | +9.96% | 8.44 | 8.44% |
| 2026-03-26 | 2.93 | 3.00 | 2.79 | 2.81 | -4.10% | 11.26 | 11.93% |
| 2026-03-25 | 2.86 | 2.95 | 2.82 | 2.93 | +1.03% | 11.08 | 11.63% |