金一文化 sz.002721
2.86
-0.35%
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 | 2.87 | 2.89 | 2.85 | 2.86 | -0.35% | 0.72 | 0.94% |
| 2026-05-22 | 2.82 | 2.88 | 2.78 | 2.87 | +2.14% | 0.91 | 1.21% |
| 2026-05-21 | 2.90 | 2.96 | 2.80 | 2.81 | -2.77% | 1.47 | 1.93% |
| 2026-05-20 | 2.93 | 2.93 | 2.87 | 2.89 | -2.03% | 0.99 | 1.29% |
| 2026-05-19 | 2.99 | 3.00 | 2.89 | 2.95 | -1.99% | 1.28 | 1.64% |
| 2026-05-18 | 2.88 | 3.05 | 2.84 | 3.01 | +3.44% | 2.12 | 2.70% |
| 2026-05-15 | 2.88 | 2.94 | 2.84 | 2.91 | +0.69% | 1.24 | 1.61% |
| 2026-05-14 | 3.02 | 3.02 | 2.89 | 2.89 | -3.99% | 1.40 | 1.79% |
| 2026-05-13 | 3.01 | 3.05 | 2.99 | 3.01 | -0.33% | 1.16 | 1.44% |
| 2026-05-12 | 3.06 | 3.09 | 2.99 | 3.02 | -1.31% | 1.28 | 1.60% |
| 2026-05-11 | 3.09 | 3.11 | 3.03 | 3.06 | -1.29% | 1.22 | 1.50% |
| 2026-05-08 | 3.10 | 3.13 | 3.06 | 3.10 | -0.32% | 1.20 | 1.46% |
| 2026-05-07 | 3.08 | 3.14 | 3.06 | 3.11 | +0.97% | 1.42 | 1.71% |
| 2026-05-06 | 3.06 | 3.13 | 3.01 | 3.08 | +0.33% | 1.99 | 2.44% |
| 2026-04-30 | 2.99 | 3.20 | 2.99 | 3.07 | +4.42% | 2.81 | 3.43% |
| 2026-04-29 | 2.86 | 2.95 | 2.85 | 2.94 | +2.44% | 0.94 | 1.21% |
| 2026-04-28 | 2.84 | 2.87 | 2.82 | 2.87 | +0.70% | 0.90 | 1.18% |
| 2026-04-27 | 2.81 | 2.85 | 2.75 | 2.85 | +1.06% | 1.01 | 1.36% |
| 2026-04-24 | 2.85 | 2.86 | 2.81 | 2.82 | -1.40% | 0.79 | 1.05% |
| 2026-04-23 | 2.87 | 2.88 | 2.83 | 2.86 | -0.69% | 0.92 | 1.21% |