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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.89 | 3.94 | 3.85 | 3.94 | +0.77% | 4.39 | 4.23% |
| 2025-08-19 | 3.98 | 3.99 | 3.91 | 3.91 | -2.00% | 5.02 | 4.79% |
| 2025-08-18 | 4.03 | 4.12 | 3.97 | 3.99 | -0.75% | 6.58 | 6.17% |
| 2025-08-15 | 3.98 | 4.08 | 3.93 | 4.02 | +0.50% | 7.86 | 7.38% |
| 2025-08-14 | 3.85 | 4.13 | 3.83 | 4.00 | +3.63% | 11.28 | 10.58% |
| 2025-08-13 | 3.85 | 3.90 | 3.82 | 3.86 | -1.28% | 5.76 | 5.62% |
| 2025-08-12 | 3.73 | 4.04 | 3.73 | 3.91 | +4.83% | 10.62 | 10.21% |
| 2025-08-11 | 3.71 | 3.75 | 3.66 | 3.73 | +0.54% | 2.76 | 2.79% |
| 2025-08-08 | 3.76 | 3.78 | 3.71 | 3.71 | -1.07% | 3.00 | 3.02% |
| 2025-08-07 | 3.77 | 3.80 | 3.74 | 3.75 | -0.79% | 2.47 | 2.47% |
| 2025-08-06 | 3.80 | 3.84 | 3.76 | 3.78 | -0.79% | 3.14 | 3.12% |
| 2025-08-05 | 3.74 | 3.82 | 3.72 | 3.81 | +1.60% | 3.42 | 3.40% |
| 2025-08-04 | 3.72 | 3.79 | 3.71 | 3.75 | +0.54% | 3.22 | 3.23% |
| 2025-08-01 | 3.68 | 3.76 | 3.65 | 3.73 | +1.08% | 3.70 | 3.76% |
| 2025-07-31 | 3.70 | 3.74 | 3.66 | 3.69 | -0.81% | 3.20 | 3.26% |
| 2025-07-30 | 3.84 | 3.87 | 3.70 | 3.72 | -3.38% | 4.85 | 4.85% |
| 2025-07-29 | 3.80 | 3.90 | 3.71 | 3.85 | +0.52% | 7.28 | 7.22% |
| 2025-07-28 | 3.80 | 3.86 | 3.79 | 3.83 | +0.52% | 3.52 | 3.46% |
| 2025-07-25 | 3.86 | 3.87 | 3.78 | 3.81 | -1.55% | 4.00 | 3.93% |
| 2025-07-24 | 3.87 | 3.88 | 3.81 | 3.87 | +0.26% | 4.79 | 4.70% |