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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.51 | 10.55 | 10.30 | 10.38 | -0.48% | 1.86 | 2.56% |
| 2026-02-13 | 10.40 | 10.58 | 10.36 | 10.43 | +0.39% | 1.99 | 2.74% |
| 2026-02-12 | 10.43 | 10.48 | 10.33 | 10.39 | -0.29% | 1.40 | 1.94% |
| 2026-02-11 | 10.50 | 10.57 | 10.40 | 10.42 | -1.33% | 1.56 | 2.14% |
| 2026-02-10 | 10.45 | 10.63 | 10.44 | 10.56 | +1.05% | 1.98 | 2.70% |
| 2026-02-09 | 10.39 | 10.47 | 10.38 | 10.45 | +1.85% | 1.86 | 2.56% |
| 2026-02-06 | 10.19 | 10.37 | 10.08 | 10.26 | -0.29% | 1.55 | 2.17% |
| 2026-02-05 | 10.35 | 10.41 | 10.29 | 10.29 | -1.06% | 1.37 | 1.91% |
| 2026-02-04 | 10.46 | 10.48 | 10.28 | 10.40 | -1.14% | 2.30 | 3.19% |
| 2026-02-03 | 10.40 | 10.52 | 10.31 | 10.52 | +2.33% | 2.16 | 2.97% |
| 2026-02-02 | 10.39 | 10.57 | 10.28 | 10.28 | -1.15% | 2.46 | 3.39% |
| 2026-01-30 | 10.62 | 10.67 | 10.36 | 10.40 | -3.17% | 3.43 | 4.72% |
| 2026-01-29 | 10.56 | 11.03 | 10.36 | 10.74 | +1.13% | 5.20 | 6.94% |
| 2026-01-28 | 10.78 | 10.96 | 10.60 | 10.62 | -1.85% | 3.62 | 4.84% |
| 2026-01-27 | 10.86 | 11.06 | 10.60 | 10.82 | -0.82% | 3.31 | 4.43% |
| 2026-01-26 | 11.00 | 11.23 | 10.65 | 10.91 | +0.28% | 5.29 | 6.97% |
| 2026-01-23 | 10.79 | 10.98 | 10.78 | 10.88 | +0.65% | 2.75 | 3.63% |
| 2026-01-22 | 10.67 | 10.83 | 10.67 | 10.81 | +1.31% | 2.94 | 3.92% |
| 2026-01-21 | 10.60 | 10.76 | 10.50 | 10.67 | -0.09% | 2.11 | 2.85% |
| 2026-01-20 | 10.89 | 10.98 | 10.58 | 10.68 | -2.20% | 2.95 | 3.95% |