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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.84 | 3.89 | 3.78 | 3.86 | +0.52% | 6.01 | 5.88% |
| 2025-07-22 | 3.97 | 3.97 | 3.81 | 3.84 | -2.78% | 7.63 | 7.41% |
| 2025-07-21 | 3.98 | 4.03 | 3.92 | 3.95 | -2.23% | 7.99 | 7.59% |
| 2025-07-18 | 4.01 | 4.15 | 3.94 | 4.04 | +0.75% | 9.73 | 9.08% |
| 2025-07-17 | 4.15 | 4.19 | 4.01 | 4.01 | -3.14% | 10.05 | 9.29% |
| 2025-07-16 | 4.01 | 4.18 | 3.91 | 4.14 | +2.22% | 12.18 | 11.33% |
| 2025-07-15 | 4.27 | 4.31 | 4.03 | 4.05 | -7.74% | 14.51 | 13.20% |
| 2025-07-14 | 4.19 | 4.54 | 4.00 | 4.39 | +2.33% | 22.73 | 20.12% |
| 2025-07-11 | 4.58 | 4.65 | 4.25 | 4.29 | -4.67% | 23.63 | 20.22% |
| 2025-07-10 | 4.79 | 5.05 | 4.41 | 4.50 | -8.16% | 33.12 | 26.57% |
| 2025-07-09 | 4.63 | 5.23 | 4.45 | 4.90 | +3.16% | 40.80 | 31.85% |
| 2025-07-08 | 4.46 | 4.86 | 4.27 | 4.75 | +7.47% | 36.75 | 29.88% |
| 2025-07-07 | 4.02 | 4.42 | 3.98 | 4.42 | +9.95% | 12.16 | 10.70% |
| 2025-07-04 | 4.02 | 4.02 | 4.02 | 4.02 | +10.14% | 6.58 | 6.15% |
| 2025-07-03 | 3.40 | 3.65 | 3.33 | 3.65 | +9.94% | 10.16 | 10.85% |
| 2025-07-02 | 3.41 | 3.50 | 3.31 | 3.32 | -5.41% | 6.70 | 7.42% |
| 2025-07-01 | 3.46 | 3.78 | 3.44 | 3.51 | +1.45% | 9.73 | 10.26% |
| 2025-06-30 | 3.59 | 3.71 | 3.39 | 3.46 | +2.67% | 13.40 | 14.21% |
| 2025-06-27 | 3.04 | 3.37 | 3.03 | 3.37 | +10.13% | 4.50 | 5.17% |
| 2025-06-26 | 3.02 | 3.11 | 3.00 | 3.06 | +0.66% | 2.87 | 3.53% |