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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 1.97 | 1.99 | 1.95 | 1.97 | +0.51% | 1.35 | 2.08% |
| 2025-11-19 | 1.99 | 2.01 | 1.93 | 1.96 | -1.51% | 1.84 | 2.86% |
| 2025-11-18 | 2.07 | 2.08 | 1.97 | 1.99 | -3.86% | 2.34 | 3.55% |
| 2025-11-17 | 2.07 | 2.10 | 2.05 | 2.07 | 0.00% | 1.59 | 2.35% |
| 2025-11-14 | 2.06 | 2.10 | 2.05 | 2.07 | -0.48% | 1.83 | 2.69% |
| 2025-11-13 | 2.03 | 2.09 | 2.01 | 2.08 | +2.46% | 2.39 | 3.53% |
| 2025-11-12 | 2.05 | 2.06 | 2.01 | 2.03 | -1.46% | 2.19 | 3.28% |
| 2025-11-11 | 2.03 | 2.08 | 2.02 | 2.06 | +0.98% | 3.02 | 4.49% |
| 2025-11-10 | 2.02 | 2.10 | 2.01 | 2.04 | +2.00% | 3.69 | 5.48% |
| 2025-11-07 | 1.95 | 2.06 | 1.95 | 2.00 | +2.56% | 4.34 | 6.56% |
| 2025-11-06 | 1.89 | 1.99 | 1.87 | 1.95 | +3.72% | 3.80 | 5.99% |
| 2025-11-05 | 1.85 | 1.90 | 1.84 | 1.88 | +1.08% | 1.48 | 2.40% |
| 2025-11-04 | 1.86 | 1.88 | 1.84 | 1.86 | 0.00% | 1.47 | 2.41% |
| 2025-11-03 | 1.84 | 1.87 | 1.84 | 1.86 | +1.09% | 1.57 | 2.58% |
| 2025-10-31 | 1.80 | 1.88 | 1.80 | 1.84 | +2.79% | 2.34 | 3.85% |
| 2025-10-30 | 1.82 | 1.82 | 1.78 | 1.79 | -1.65% | 1.17 | 1.98% |
| 2025-10-29 | 1.78 | 1.84 | 1.76 | 1.82 | +1.68% | 1.54 | 2.62% |
| 2025-10-28 | 1.80 | 1.82 | 1.78 | 1.79 | 0.00% | 0.75 | 1.26% |
| 2025-10-27 | 1.82 | 1.83 | 1.79 | 1.79 | -1.10% | 1.22 | 2.06% |
| 2025-10-24 | 1.86 | 1.90 | 1.80 | 1.81 | -1.09% | 2.11 | 3.50% |