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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.70 | 9.88 | 9.68 | 9.74 | -0.61% | 1.61 | 2.36% |
| 2025-12-17 | 9.65 | 9.81 | 9.42 | 9.80 | +0.51% | 2.82 | 4.22% |
| 2025-12-16 | 9.62 | 9.90 | 9.50 | 9.75 | +1.35% | 2.72 | 4.03% |
| 2025-12-15 | 9.73 | 9.78 | 9.61 | 9.62 | -1.23% | 1.19 | 1.76% |
| 2025-12-12 | 9.66 | 9.77 | 9.60 | 9.74 | +1.04% | 1.11 | 1.65% |
| 2025-12-11 | 9.90 | 9.94 | 9.63 | 9.64 | -2.63% | 1.47 | 2.17% |
| 2025-12-10 | 9.92 | 9.95 | 9.80 | 9.90 | -0.30% | 1.14 | 1.67% |
| 2025-12-09 | 10.05 | 10.08 | 9.92 | 9.93 | -1.49% | 1.19 | 1.71% |
| 2025-12-08 | 10.01 | 10.16 | 10.01 | 10.08 | +1.20% | 1.82 | 2.59% |
| 2025-12-05 | 9.77 | 10.01 | 9.70 | 9.96 | +1.63% | 1.72 | 2.50% |
| 2025-12-04 | 9.78 | 9.90 | 9.65 | 9.80 | +0.10% | 1.35 | 1.98% |
| 2025-12-03 | 10.03 | 10.04 | 9.75 | 9.79 | -2.30% | 2.04 | 2.98% |
| 2025-12-02 | 10.15 | 10.15 | 10.00 | 10.02 | -1.47% | 1.22 | 1.74% |
| 2025-12-01 | 10.07 | 10.20 | 10.04 | 10.17 | +0.69% | 1.74 | 2.46% |
| 2025-11-28 | 10.01 | 10.10 | 9.97 | 10.10 | +0.90% | 1.13 | 1.62% |
| 2025-11-27 | 10.08 | 10.15 | 10.00 | 10.01 | -0.20% | 1.15 | 1.64% |
| 2025-11-26 | 10.21 | 10.28 | 10.02 | 10.03 | -2.05% | 1.72 | 2.44% |
| 2025-11-25 | 10.16 | 10.36 | 10.16 | 10.24 | +0.79% | 1.71 | 2.39% |
| 2025-11-24 | 9.94 | 10.20 | 9.86 | 10.16 | +2.83% | 2.12 | 3.03% |
| 2025-11-21 | 10.06 | 10.20 | 9.84 | 9.88 | -2.76% | 2.40 | 3.46% |