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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.34 | 3.42 | 3.34 | 3.35 | +2.76% | 2.22 | 2.47% |
| 2026-02-13 | 3.31 | 3.33 | 3.26 | 3.26 | -1.51% | 1.31 | 1.49% |
| 2026-02-12 | 3.38 | 3.40 | 3.31 | 3.31 | -2.36% | 1.77 | 2.00% |
| 2026-02-11 | 3.47 | 3.48 | 3.39 | 3.39 | -2.87% | 2.29 | 2.51% |
| 2026-02-10 | 3.41 | 3.57 | 3.37 | 3.49 | +2.35% | 3.65 | 3.94% |
| 2026-02-09 | 3.43 | 3.47 | 3.39 | 3.41 | +0.59% | 1.92 | 2.11% |
| 2026-02-06 | 3.31 | 3.43 | 3.30 | 3.39 | +0.30% | 1.77 | 1.97% |
| 2026-02-05 | 3.44 | 3.49 | 3.37 | 3.38 | -3.15% | 2.51 | 2.77% |
| 2026-02-04 | 3.54 | 3.58 | 3.44 | 3.49 | 0.00% | 2.62 | 2.82% |
| 2026-02-03 | 3.48 | 3.52 | 3.43 | 3.49 | +2.35% | 2.71 | 2.94% |
| 2026-02-02 | 3.46 | 3.53 | 3.40 | 3.41 | -5.01% | 3.90 | 4.23% |
| 2026-01-30 | 3.73 | 3.78 | 3.51 | 3.59 | -6.99% | 6.75 | 7.04% |
| 2026-01-29 | 4.04 | 4.25 | 3.81 | 3.86 | -2.28% | 13.32 | 12.48% |
| 2026-01-28 | 3.63 | 3.95 | 3.59 | 3.95 | +10.03% | 6.66 | 6.58% |
| 2026-01-27 | 3.68 | 3.78 | 3.54 | 3.59 | -2.97% | 5.71 | 5.94% |
| 2026-01-26 | 3.61 | 3.96 | 3.61 | 3.70 | +2.49% | 11.56 | 11.54% |
| 2026-01-23 | 3.28 | 3.61 | 3.27 | 3.61 | +10.06% | 3.72 | 3.98% |
| 2026-01-22 | 3.29 | 3.31 | 3.24 | 3.28 | -1.80% | 1.81 | 2.08% |
| 2026-01-21 | 3.16 | 3.35 | 3.14 | 3.34 | +5.36% | 3.13 | 3.63% |
| 2026-01-20 | 3.18 | 3.19 | 3.14 | 3.17 | -0.63% | 1.02 | 1.21% |