金财互联 sz.002530
8.26
-2.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.44 | 8.54 | 8.20 | 8.26 | -2.25% | 1.17 | 2.02% |
| 2026-05-22 | 8.37 | 8.50 | 8.26 | 8.45 | +1.44% | 1.10 | 1.90% |
| 2026-05-21 | 8.73 | 8.75 | 8.33 | 8.33 | -3.48% | 1.47 | 2.46% |
| 2026-05-20 | 8.89 | 8.90 | 8.59 | 8.63 | -3.47% | 1.51 | 2.50% |
| 2026-05-19 | 8.74 | 8.96 | 8.71 | 8.94 | +2.41% | 1.44 | 2.35% |
| 2026-05-18 | 8.78 | 8.82 | 8.63 | 8.73 | -0.57% | 1.31 | 2.16% |
| 2026-05-15 | 8.81 | 9.04 | 8.74 | 8.78 | -0.11% | 1.64 | 2.65% |
| 2026-05-14 | 9.00 | 9.15 | 8.79 | 8.79 | -1.79% | 2.02 | 3.24% |
| 2026-05-13 | 8.93 | 8.98 | 8.88 | 8.95 | -0.11% | 1.35 | 2.18% |
| 2026-05-12 | 9.17 | 9.19 | 8.92 | 8.96 | -2.29% | 1.67 | 2.65% |
| 2026-05-11 | 9.21 | 9.26 | 9.12 | 9.17 | -0.33% | 1.42 | 2.23% |
| 2026-05-08 | 9.08 | 9.33 | 9.08 | 9.23 | +1.43% | 2.36 | 3.66% |
| 2026-05-07 | 9.15 | 9.18 | 9.07 | 9.10 | -0.22% | 1.42 | 2.24% |
| 2026-05-06 | 9.11 | 9.19 | 9.07 | 9.12 | +0.22% | 1.69 | 2.65% |
| 2026-04-30 | 8.99 | 9.16 | 8.93 | 9.10 | +1.00% | 1.73 | 2.75% |
| 2026-04-29 | 8.81 | 9.01 | 8.74 | 9.01 | +2.85% | 1.35 | 2.16% |
| 2026-04-28 | 8.98 | 8.98 | 8.72 | 8.76 | -2.88% | 1.16 | 1.89% |
| 2026-04-27 | 8.86 | 9.07 | 8.70 | 9.02 | +1.69% | 1.21 | 1.95% |
| 2026-04-24 | 8.89 | 8.96 | 8.73 | 8.87 | -0.45% | 0.99 | 1.62% |
| 2026-04-23 | 9.08 | 9.12 | 8.90 | 8.91 | -2.20% | 1.11 | 1.77% |