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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.90 | 2.91 | 2.86 | 2.88 | -1.03% | 0.75 | 0.98% |
| 2026-04-21 | 2.96 | 2.96 | 2.88 | 2.91 | -2.02% | 1.05 | 1.35% |
| 2026-04-20 | 2.98 | 3.04 | 2.95 | 2.97 | -1.33% | 1.27 | 1.61% |
| 2026-04-17 | 3.14 | 3.15 | 2.99 | 3.01 | -2.90% | 2.16 | 2.67% |
| 2026-04-16 | 3.04 | 3.11 | 3.02 | 3.10 | +2.31% | 1.57 | 1.92% |
| 2026-04-15 | 2.97 | 3.04 | 2.96 | 3.03 | +2.02% | 1.41 | 1.76% |
| 2026-04-14 | 2.94 | 2.98 | 2.92 | 2.97 | +1.71% | 1.06 | 1.35% |
| 2026-04-13 | 2.87 | 2.92 | 2.86 | 2.92 | +0.69% | 0.70 | 0.91% |
| 2026-04-10 | 2.85 | 2.93 | 2.84 | 2.90 | +2.11% | 0.98 | 1.28% |
| 2026-04-09 | 2.89 | 2.90 | 2.82 | 2.84 | -2.74% | 0.73 | 0.96% |
| 2026-04-08 | 2.88 | 2.92 | 2.85 | 2.92 | +3.91% | 0.94 | 1.22% |
| 2026-04-07 | 2.77 | 2.82 | 2.74 | 2.81 | +1.44% | 0.57 | 0.77% |
| 2026-04-03 | 2.84 | 2.86 | 2.75 | 2.77 | -1.77% | 0.61 | 0.82% |
| 2026-04-02 | 2.91 | 2.91 | 2.80 | 2.82 | -2.76% | 0.76 | 1.01% |
| 2026-04-01 | 2.93 | 2.96 | 2.87 | 2.90 | +0.35% | 0.76 | 0.99% |
| 2026-03-31 | 2.95 | 2.98 | 2.88 | 2.89 | -2.03% | 1.03 | 1.33% |
| 2026-03-30 | 2.88 | 2.96 | 2.87 | 2.95 | +0.34% | 1.23 | 1.58% |
| 2026-03-27 | 2.77 | 3.09 | 2.77 | 2.94 | +4.26% | 2.53 | 3.23% |
| 2026-03-26 | 2.85 | 2.91 | 2.80 | 2.82 | -1.74% | 0.84 | 1.10% |
| 2026-03-25 | 2.85 | 2.90 | 2.83 | 2.87 | +1.41% | 1.03 | 1.36% |