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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.99 | 3.09 | 2.96 | 3.04 | +1.00% | 3.01 | 3.75% |
| 2025-06-24 | 2.99 | 3.05 | 2.98 | 3.01 | -0.33% | 2.50 | 3.12% |
| 2025-06-23 | 2.90 | 3.07 | 2.87 | 3.02 | +2.72% | 2.76 | 3.47% |
| 2025-06-20 | 3.00 | 3.02 | 2.89 | 2.94 | 0.00% | 2.27 | 2.90% |
| 2025-06-19 | 3.12 | 3.16 | 2.92 | 2.94 | -3.92% | 3.69 | 4.65% |
| 2025-06-18 | 3.15 | 3.21 | 3.06 | 3.06 | -9.20% | 6.87 | 8.28% |
| 2025-06-17 | 3.29 | 3.51 | 3.29 | 3.37 | +5.64% | 10.67 | 11.63% |
| 2025-06-16 | 3.33 | 3.39 | 3.17 | 3.19 | -8.86% | 5.53 | 6.38% |
| 2025-06-13 | 3.50 | 3.50 | 3.50 | 3.50 | nan% | nan | nan% |
| 2025-06-12 | 3.51 | 3.56 | 3.44 | 3.50 | -0.28% | 2.57 | 2.76% |
| 2025-06-11 | 3.40 | 3.53 | 3.38 | 3.51 | +3.24% | 2.30 | 2.50% |
| 2025-06-10 | 3.37 | 3.43 | 3.34 | 3.40 | 0.00% | 2.49 | 2.77% |
| 2025-06-09 | 3.38 | 3.47 | 3.32 | 3.40 | +1.49% | 4.35 | 4.81% |
| 2025-06-06 | 3.21 | 3.35 | 3.20 | 3.35 | +5.02% | 3.65 | 4.14% |
| 2025-06-05 | 3.19 | 3.24 | 3.12 | 3.19 | +0.95% | 2.42 | 2.87% |
| 2025-06-04 | 3.08 | 3.19 | 3.07 | 3.16 | +2.60% | 2.17 | 2.60% |
| 2025-06-03 | 3.05 | 3.10 | 2.99 | 3.08 | +2.67% | 1.92 | 2.38% |
| 2025-05-30 | 2.91 | 3.01 | 2.90 | 3.00 | +3.45% | 1.69 | 2.15% |
| 2025-05-29 | 2.89 | 2.92 | 2.87 | 2.90 | +1.05% | 0.97 | 1.26% |
| 2025-05-28 | 2.90 | 2.90 | 2.83 | 2.87 | -1.37% | 0.99 | 1.30% |