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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 1.73 | 1.79 | 1.73 | 1.78 | +2.30% | 1.26 | 2.18% |
| 2026-01-16 | 1.79 | 1.80 | 1.74 | 1.74 | -2.79% | 1.69 | 2.93% |
| 2026-01-15 | 1.77 | 1.80 | 1.76 | 1.79 | +0.56% | 1.44 | 2.46% |
| 2026-01-14 | 1.80 | 1.81 | 1.76 | 1.78 | -1.11% | 1.84 | 3.13% |
| 2026-01-13 | 1.82 | 1.83 | 1.79 | 1.80 | -1.10% | 1.54 | 2.60% |
| 2026-01-12 | 1.78 | 1.82 | 1.78 | 1.82 | +1.68% | 1.55 | 2.61% |
| 2026-01-09 | 1.79 | 1.81 | 1.78 | 1.79 | 0.00% | 0.79 | 1.34% |
| 2026-01-08 | 1.77 | 1.80 | 1.76 | 1.79 | +0.56% | 1.14 | 1.95% |
| 2026-01-07 | 1.81 | 1.81 | 1.77 | 1.78 | -1.11% | 1.25 | 2.13% |
| 2026-01-06 | 1.77 | 1.81 | 1.76 | 1.80 | +1.69% | 1.56 | 2.65% |
| 2026-01-05 | 1.78 | 1.79 | 1.76 | 1.77 | -0.56% | 1.19 | 2.04% |
| 2025-12-31 | 1.79 | 1.80 | 1.75 | 1.78 | -0.56% | 1.03 | 1.77% |
| 2025-12-30 | 1.77 | 1.81 | 1.75 | 1.79 | +0.56% | 1.13 | 1.93% |
| 2025-12-29 | 1.79 | 1.80 | 1.77 | 1.78 | -0.56% | 0.82 | 1.39% |
| 2025-12-26 | 1.78 | 1.81 | 1.78 | 1.79 | +0.56% | 0.84 | 1.42% |
| 2025-12-25 | 1.78 | 1.79 | 1.77 | 1.78 | 0.00% | 0.41 | 0.70% |
| 2025-12-24 | 1.78 | 1.79 | 1.76 | 1.78 | 0.00% | 0.52 | 0.89% |
| 2025-12-23 | 1.80 | 1.81 | 1.77 | 1.78 | -1.66% | 0.81 | 1.39% |
| 2025-12-22 | 1.80 | 1.82 | 1.79 | 1.81 | +1.12% | 0.80 | 1.35% |
| 2025-12-19 | 1.75 | 1.80 | 1.74 | 1.79 | +2.29% | 1.06 | 1.82% |