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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.86 | 2.91 | 2.68 | 2.90 | +1.40% | 13.24 | 14.40% |
| 2026-03-23 | 2.80 | 3.02 | 2.78 | 2.86 | -5.30% | 13.34 | 13.93% |
| 2026-03-20 | 3.14 | 3.20 | 3.02 | 3.02 | -10.12% | 17.49 | 17.34% |
| 2026-03-19 | 3.69 | 3.82 | 3.34 | 3.36 | -6.41% | 24.34 | 21.05% |
| 2026-03-18 | 3.55 | 3.78 | 3.31 | 3.59 | -0.28% | 33.60 | 28.59% |
| 2026-03-17 | 3.15 | 3.60 | 3.15 | 3.60 | +10.09% | 30.77 | 27.85% |
| 2026-03-16 | 3.45 | 3.54 | 3.12 | 3.27 | +1.55% | 33.50 | 30.44% |
| 2026-03-13 | 2.90 | 3.22 | 2.90 | 3.22 | +9.90% | 11.38 | 10.87% |
| 2026-03-12 | 3.00 | 3.12 | 2.88 | 2.93 | -2.66% | 15.38 | 15.71% |
| 2026-03-11 | 2.97 | 3.05 | 2.88 | 3.01 | +2.03% | 17.14 | 17.63% |
| 2026-03-10 | 2.79 | 3.01 | 2.79 | 2.95 | -0.34% | 17.27 | 18.02% |
| 2026-03-09 | 3.14 | 3.15 | 2.94 | 2.96 | +3.50% | 27.50 | 27.29% |
| 2026-03-06 | 2.60 | 2.86 | 2.59 | 2.86 | +10.00% | 11.70 | 12.76% |
| 2026-03-05 | 2.76 | 2.79 | 2.55 | 2.60 | -7.80% | 13.24 | 15.32% |
| 2026-03-04 | 2.65 | 2.94 | 2.58 | 2.82 | +1.08% | 15.35 | 16.85% |
| 2026-03-03 | 2.94 | 3.09 | 2.70 | 2.79 | -4.12% | 23.17 | 24.09% |
| 2026-03-02 | 3.35 | 3.41 | 2.86 | 2.91 | -6.13% | 31.36 | 30.81% |
| 2026-02-27 | 2.96 | 3.10 | 2.90 | 3.10 | +9.93% | 32.91 | 33.03% |
| 2026-02-26 | 2.82 | 2.82 | 2.82 | 2.82 | +10.16% | 0.83 | 0.89% |
| 2026-02-25 | 2.45 | 2.56 | 2.44 | 2.56 | +9.87% | 2.47 | 2.98% |