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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.45 | 3.47 | 3.40 | 3.40 | -2.02% | 1.52 | 1.67% |
| 2025-11-19 | 3.41 | 3.56 | 3.39 | 3.47 | +1.76% | 3.00 | 3.24% |
| 2025-11-18 | 3.47 | 3.50 | 3.36 | 3.41 | -1.45% | 2.23 | 2.46% |
| 2025-11-17 | 3.50 | 3.50 | 3.45 | 3.46 | -1.14% | 1.25 | 1.36% |
| 2025-11-14 | 3.55 | 3.58 | 3.49 | 3.50 | -2.23% | 2.19 | 2.32% |
| 2025-11-13 | 3.58 | 3.59 | 3.51 | 3.58 | +0.56% | 1.71 | 1.80% |
| 2025-11-12 | 3.57 | 3.59 | 3.52 | 3.56 | -1.11% | 2.53 | 2.68% |
| 2025-11-11 | 3.45 | 3.70 | 3.42 | 3.60 | +4.35% | 6.73 | 7.01% |
| 2025-11-10 | 3.30 | 3.47 | 3.27 | 3.45 | +4.86% | 2.88 | 3.21% |
| 2025-11-07 | 3.28 | 3.32 | 3.28 | 3.29 | -0.30% | 0.85 | 0.96% |
| 2025-11-06 | 3.36 | 3.37 | 3.28 | 3.30 | -1.79% | 1.45 | 1.65% |
| 2025-11-05 | 3.27 | 3.41 | 3.26 | 3.36 | +1.82% | 1.75 | 1.97% |
| 2025-11-04 | 3.33 | 3.34 | 3.27 | 3.30 | -1.20% | 1.11 | 1.26% |
| 2025-11-03 | 3.29 | 3.34 | 3.26 | 3.34 | +1.52% | 1.36 | 1.54% |
| 2025-10-31 | 3.24 | 3.31 | 3.22 | 3.29 | +1.54% | 1.77 | 2.03% |
| 2025-10-30 | 3.38 | 3.38 | 3.23 | 3.24 | -3.86% | 2.59 | 2.97% |
| 2025-10-29 | 3.34 | 3.39 | 3.34 | 3.37 | -1.17% | 1.40 | 1.56% |
| 2025-10-28 | 3.37 | 3.42 | 3.36 | 3.41 | +0.89% | 1.28 | 1.42% |
| 2025-10-27 | 3.38 | 3.43 | 3.38 | 3.38 | +0.60% | 1.41 | 1.56% |
| 2025-10-24 | 3.41 | 3.43 | 3.36 | 3.36 | -1.47% | 1.17 | 1.30% |