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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.40 | 10.44 | 10.15 | 10.16 | -1.26% | 2.09 | 2.93% |
| 2025-11-19 | 10.61 | 10.65 | 10.22 | 10.29 | -3.74% | 3.04 | 4.21% |
| 2025-11-18 | 10.58 | 10.74 | 10.53 | 10.69 | +0.56% | 2.00 | 2.69% |
| 2025-11-17 | 10.49 | 10.68 | 10.46 | 10.63 | +0.76% | 1.55 | 2.11% |
| 2025-11-14 | 10.65 | 10.72 | 10.54 | 10.55 | -1.77% | 1.60 | 2.17% |
| 2025-11-13 | 10.65 | 10.75 | 10.54 | 10.74 | +0.85% | 1.72 | 2.32% |
| 2025-11-12 | 10.88 | 10.90 | 10.55 | 10.65 | -2.47% | 2.57 | 3.46% |
| 2025-11-11 | 10.94 | 11.01 | 10.85 | 10.92 | -0.18% | 2.16 | 2.84% |
| 2025-11-10 | 10.91 | 10.99 | 10.83 | 10.94 | +0.74% | 2.04 | 2.69% |
| 2025-11-07 | 10.99 | 10.99 | 10.85 | 10.86 | -1.72% | 2.60 | 3.44% |
| 2025-11-06 | 11.10 | 11.11 | 10.92 | 11.05 | -0.54% | 2.64 | 3.45% |
| 2025-11-05 | 11.05 | 11.23 | 11.00 | 11.11 | -0.63% | 2.46 | 3.19% |
| 2025-11-04 | 11.32 | 11.33 | 11.11 | 11.18 | -2.10% | 3.01 | 3.87% |
| 2025-11-03 | 11.29 | 11.60 | 11.15 | 11.42 | +1.33% | 4.90 | 6.19% |
| 2025-10-31 | 11.08 | 11.35 | 11.04 | 11.27 | +2.18% | 4.30 | 5.51% |
| 2025-10-30 | 11.15 | 11.28 | 11.03 | 11.03 | -1.52% | 3.49 | 4.51% |
| 2025-10-29 | 11.10 | 11.20 | 10.99 | 11.20 | +0.54% | 3.58 | 4.63% |
| 2025-10-28 | 11.11 | 11.25 | 11.05 | 11.14 | -0.62% | 3.00 | 3.88% |
| 2025-10-27 | 11.23 | 11.42 | 11.10 | 11.21 | +0.45% | 5.98 | 7.67% |
| 2025-10-24 | 10.85 | 11.20 | 10.85 | 11.16 | +2.86% | 4.87 | 6.33% |