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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.46 | 10.57 | 10.29 | 10.49 | -0.29% | 4.04 | 5.58% |
| 2025-08-19 | 10.30 | 10.65 | 10.30 | 10.52 | +1.35% | 6.74 | 9.21% |
| 2025-08-18 | 10.20 | 10.45 | 10.17 | 10.38 | +1.27% | 5.81 | 8.11% |
| 2025-08-15 | 10.05 | 10.25 | 10.00 | 10.25 | +1.38% | 5.27 | 7.46% |
| 2025-08-14 | 10.11 | 10.25 | 10.08 | 10.11 | -0.10% | 3.67 | 5.20% |
| 2025-08-13 | 10.16 | 10.20 | 10.05 | 10.12 | -0.10% | 2.83 | 4.03% |
| 2025-08-12 | 10.19 | 10.22 | 10.10 | 10.13 | -0.39% | 2.07 | 2.93% |
| 2025-08-11 | 10.03 | 10.23 | 10.02 | 10.17 | +1.29% | 2.22 | 3.14% |
| 2025-08-08 | 10.22 | 10.25 | 10.03 | 10.04 | -2.14% | 3.22 | 4.60% |
| 2025-08-07 | 10.23 | 10.50 | 10.21 | 10.26 | +0.59% | 2.96 | 4.14% |
| 2025-08-06 | 10.16 | 10.21 | 10.07 | 10.20 | -0.29% | 2.60 | 3.68% |
| 2025-08-05 | 10.17 | 10.33 | 10.15 | 10.23 | +0.69% | 2.51 | 3.53% |
| 2025-08-04 | 10.08 | 10.17 | 10.03 | 10.16 | -0.10% | 1.81 | 2.57% |
| 2025-08-01 | 10.06 | 10.22 | 9.96 | 10.17 | +0.59% | 3.31 | 4.72% |
| 2025-07-31 | 9.99 | 10.30 | 9.98 | 10.11 | +0.80% | 3.67 | 5.21% |
| 2025-07-30 | 10.18 | 10.18 | 10.00 | 10.03 | -1.67% | 2.46 | 3.52% |
| 2025-07-29 | 10.18 | 10.20 | 10.00 | 10.20 | +0.39% | 3.10 | 4.42% |
| 2025-07-28 | 10.40 | 10.40 | 10.08 | 10.16 | -4.42% | 6.93 | 9.82% |
| 2025-07-25 | 10.57 | 10.75 | 10.47 | 10.63 | +0.47% | 4.18 | 5.66% |
| 2025-07-24 | 10.39 | 10.58 | 10.38 | 10.58 | +1.34% | 2.84 | 3.89% |