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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.17 | 3.19 | 3.13 | 3.19 | 0.00% | 1.09 | 1.30% |
| 2026-01-16 | 3.31 | 3.32 | 3.17 | 3.19 | -3.63% | 2.04 | 2.38% |
| 2026-01-15 | 3.34 | 3.35 | 3.28 | 3.31 | -2.07% | 2.13 | 2.42% |
| 2026-01-14 | 3.26 | 3.44 | 3.26 | 3.38 | +2.74% | 3.60 | 4.01% |
| 2026-01-13 | 3.33 | 3.49 | 3.27 | 3.29 | +1.23% | 3.85 | 4.33% |
| 2026-01-12 | 3.14 | 3.26 | 3.14 | 3.25 | +3.50% | 2.58 | 3.02% |
| 2026-01-09 | 3.14 | 3.16 | 3.11 | 3.14 | 0.00% | 1.20 | 1.44% |
| 2026-01-08 | 3.11 | 3.16 | 3.10 | 3.14 | +0.96% | 1.29 | 1.55% |
| 2026-01-07 | 3.17 | 3.19 | 3.09 | 3.11 | -1.89% | 1.58 | 1.91% |
| 2026-01-06 | 3.11 | 3.19 | 3.10 | 3.17 | +1.93% | 1.59 | 1.90% |
| 2026-01-05 | 3.14 | 3.15 | 3.10 | 3.11 | -1.27% | 1.48 | 1.79% |
| 2025-12-31 | 3.09 | 3.23 | 3.06 | 3.15 | +1.94% | 2.33 | 2.79% |
| 2025-12-30 | 3.09 | 3.16 | 3.09 | 3.09 | -0.32% | 1.39 | 1.67% |
| 2025-12-29 | 3.10 | 3.13 | 3.05 | 3.10 | +0.32% | 1.24 | 1.51% |
| 2025-12-26 | 3.13 | 3.15 | 3.08 | 3.09 | -1.28% | 1.07 | 1.29% |
| 2025-12-25 | 3.09 | 3.17 | 3.05 | 3.13 | +1.95% | 1.90 | 2.29% |
| 2025-12-24 | 3.07 | 3.10 | 3.04 | 3.07 | 0.00% | 1.09 | 1.34% |
| 2025-12-23 | 3.05 | 3.08 | 3.00 | 3.07 | +0.66% | 1.54 | 1.90% |
| 2025-12-22 | 3.06 | 3.08 | 3.03 | 3.05 | -0.33% | 1.11 | 1.36% |
| 2025-12-19 | 3.01 | 3.07 | 2.98 | 3.06 | +2.00% | 1.37 | 1.69% |