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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.21 | 2.33 | 2.19 | 2.33 | +9.91% | 7.30 | 9.67% |
| 2026-02-13 | 2.21 | 2.22 | 2.11 | 2.12 | -3.64% | 3.97 | 5.62% |
| 2026-02-12 | 2.25 | 2.25 | 2.19 | 2.20 | -3.08% | 5.76 | 7.90% |
| 2026-02-11 | 2.06 | 2.27 | 2.04 | 2.27 | +10.19% | 5.41 | 7.54% |
| 2026-02-10 | 2.05 | 2.10 | 2.03 | 2.06 | +0.98% | 2.39 | 3.52% |
| 2026-02-09 | 2.05 | 2.07 | 2.02 | 2.04 | +0.49% | 2.14 | 3.19% |
| 2026-02-06 | 1.97 | 2.09 | 1.95 | 2.03 | +2.01% | 2.90 | 4.36% |
| 2026-02-05 | 2.03 | 2.06 | 1.98 | 1.99 | -1.97% | 2.28 | 3.45% |
| 2026-02-04 | 1.94 | 2.07 | 1.93 | 2.03 | +5.73% | 3.61 | 5.46% |
| 2026-02-03 | 1.90 | 1.92 | 1.87 | 1.92 | +1.59% | 1.26 | 2.01% |
| 2026-02-02 | 1.96 | 1.97 | 1.88 | 1.89 | -3.08% | 2.19 | 3.47% |
| 2026-01-30 | 1.96 | 2.00 | 1.90 | 1.95 | -1.02% | 2.57 | 4.03% |
| 2026-01-29 | 1.95 | 2.00 | 1.94 | 1.97 | +1.55% | 2.76 | 4.25% |
| 2026-01-28 | 1.91 | 1.96 | 1.91 | 1.94 | +1.04% | 2.12 | 3.33% |
| 2026-01-27 | 1.91 | 1.96 | 1.88 | 1.92 | 0.00% | 2.16 | 3.44% |
| 2026-01-26 | 1.94 | 1.96 | 1.89 | 1.92 | -1.03% | 2.27 | 3.61% |
| 2026-01-23 | 1.91 | 1.96 | 1.90 | 1.94 | +2.11% | 2.99 | 4.72% |
| 2026-01-22 | 1.81 | 1.94 | 1.80 | 1.90 | +5.56% | 3.96 | 6.41% |
| 2026-01-21 | 1.81 | 1.81 | 1.77 | 1.80 | -0.55% | 1.13 | 1.92% |
| 2026-01-20 | 1.80 | 1.82 | 1.79 | 1.81 | +1.69% | 1.70 | 2.87% |