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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.98 | 3.05 | 2.98 | 3.00 | 0.00% | 1.07 | 1.33% |
| 2025-12-17 | 3.03 | 3.04 | 2.97 | 3.00 | -1.32% | 1.57 | 1.97% |
| 2025-12-16 | 3.08 | 3.11 | 3.01 | 3.04 | -1.62% | 1.70 | 2.10% |
| 2025-12-15 | 3.08 | 3.15 | 3.05 | 3.09 | 0.00% | 1.22 | 1.47% |
| 2025-12-12 | 3.12 | 3.14 | 3.05 | 3.09 | -0.96% | 1.41 | 1.71% |
| 2025-12-11 | 3.23 | 3.24 | 3.12 | 3.12 | -3.11% | 1.27 | 1.51% |
| 2025-12-10 | 3.19 | 3.23 | 3.16 | 3.22 | +0.62% | 0.99 | 1.16% |
| 2025-12-09 | 3.21 | 3.24 | 3.18 | 3.20 | -0.31% | 0.89 | 1.04% |
| 2025-12-08 | 3.27 | 3.27 | 3.20 | 3.21 | -1.23% | 1.15 | 1.34% |
| 2025-12-05 | 3.22 | 3.27 | 3.19 | 3.25 | +1.25% | 0.93 | 1.09% |
| 2025-12-04 | 3.28 | 3.30 | 3.21 | 3.21 | -2.43% | 1.14 | 1.32% |
| 2025-12-03 | 3.36 | 3.38 | 3.28 | 3.29 | -2.08% | 1.18 | 1.34% |
| 2025-12-02 | 3.36 | 3.38 | 3.32 | 3.36 | -0.59% | 0.91 | 1.03% |
| 2025-12-01 | 3.38 | 3.39 | 3.36 | 3.38 | 0.00% | 0.89 | 0.99% |
| 2025-11-28 | 3.36 | 3.38 | 3.32 | 3.38 | +0.60% | 0.96 | 1.07% |
| 2025-11-27 | 3.41 | 3.42 | 3.35 | 3.36 | -2.04% | 1.37 | 1.53% |
| 2025-11-26 | 3.35 | 3.54 | 3.35 | 3.43 | +2.08% | 2.30 | 2.50% |
| 2025-11-25 | 3.32 | 3.39 | 3.30 | 3.36 | +1.51% | 1.11 | 1.24% |
| 2025-11-24 | 3.30 | 3.32 | 3.24 | 3.31 | +0.91% | 1.11 | 1.27% |
| 2025-11-21 | 3.38 | 3.43 | 3.28 | 3.28 | -3.53% | 1.58 | 1.79% |