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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 1.74 | 1.77 | 1.73 | 1.75 | 0.00% | 0.72 | 1.24% |
| 2025-12-17 | 1.73 | 1.76 | 1.71 | 1.75 | +1.16% | 1.02 | 1.79% |
| 2025-12-16 | 1.76 | 1.77 | 1.73 | 1.73 | -2.26% | 0.92 | 1.61% |
| 2025-12-15 | 1.74 | 1.78 | 1.73 | 1.77 | +1.14% | 0.93 | 1.60% |
| 2025-12-12 | 1.78 | 1.79 | 1.75 | 1.75 | -2.23% | 1.23 | 2.12% |
| 2025-12-11 | 1.83 | 1.84 | 1.78 | 1.79 | -2.19% | 1.27 | 2.14% |
| 2025-12-10 | 1.83 | 1.84 | 1.81 | 1.83 | +0.55% | 0.87 | 1.45% |
| 2025-12-09 | 1.86 | 1.87 | 1.82 | 1.82 | -2.67% | 1.19 | 1.98% |
| 2025-12-08 | 1.89 | 1.90 | 1.86 | 1.87 | -1.06% | 0.91 | 1.49% |
| 2025-12-05 | 1.85 | 1.90 | 1.83 | 1.89 | +2.16% | 1.06 | 1.72% |
| 2025-12-04 | 1.89 | 1.90 | 1.83 | 1.85 | -2.12% | 1.28 | 2.11% |
| 2025-12-03 | 1.91 | 1.93 | 1.88 | 1.89 | -0.53% | 1.10 | 1.76% |
| 2025-12-02 | 1.91 | 1.92 | 1.87 | 1.90 | -1.04% | 1.11 | 1.78% |
| 2025-12-01 | 1.91 | 1.96 | 1.91 | 1.92 | +0.52% | 1.37 | 2.16% |
| 2025-11-28 | 1.86 | 1.91 | 1.84 | 1.91 | +3.24% | 1.66 | 2.68% |
| 2025-11-27 | 1.84 | 1.87 | 1.83 | 1.85 | 0.00% | 1.39 | 2.28% |
| 2025-11-26 | 1.82 | 1.88 | 1.82 | 1.85 | +1.65% | 1.79 | 2.95% |
| 2025-11-25 | 1.82 | 1.83 | 1.80 | 1.82 | 0.00% | 1.20 | 2.01% |
| 2025-11-24 | 1.85 | 1.86 | 1.79 | 1.82 | -0.55% | 1.66 | 2.78% |
| 2025-11-21 | 1.95 | 1.95 | 1.83 | 1.83 | -7.11% | 2.28 | 3.69% |