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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.77 | 3.77 | 3.72 | 3.74 | -0.53% | 2.33 | 2.35% |
| 2025-09-16 | 3.78 | 3.79 | 3.73 | 3.76 | -0.53% | 2.35 | 2.36% |
| 2025-09-15 | 3.89 | 3.89 | 3.78 | 3.78 | -2.33% | 2.90 | 2.87% |
| 2025-09-12 | 3.87 | 3.91 | 3.85 | 3.87 | -0.26% | 2.42 | 2.35% |
| 2025-09-11 | 3.87 | 3.88 | 3.80 | 3.88 | -0.26% | 2.89 | 2.84% |
| 2025-09-10 | 3.88 | 3.92 | 3.85 | 3.89 | -1.77% | 3.43 | 3.33% |
| 2025-09-09 | 3.88 | 4.02 | 3.87 | 3.96 | +2.06% | 5.16 | 4.91% |
| 2025-09-08 | 3.90 | 3.94 | 3.84 | 3.88 | 0.00% | 2.82 | 2.73% |
| 2025-09-05 | 3.86 | 3.88 | 3.73 | 3.88 | +0.78% | 3.19 | 3.15% |
| 2025-09-04 | 3.90 | 3.95 | 3.79 | 3.85 | -1.28% | 3.30 | 3.20% |
| 2025-09-03 | 3.98 | 4.03 | 3.85 | 3.90 | -1.52% | 3.81 | 3.62% |
| 2025-09-02 | 4.02 | 4.06 | 3.93 | 3.96 | -1.49% | 4.65 | 4.38% |
| 2025-09-01 | 3.86 | 4.08 | 3.85 | 4.02 | +3.88% | 5.86 | 5.51% |
| 2025-08-29 | 3.85 | 3.93 | 3.85 | 3.87 | 0.00% | 2.81 | 2.73% |
| 2025-08-28 | 3.90 | 3.96 | 3.75 | 3.87 | -1.53% | 4.56 | 4.45% |
| 2025-08-27 | 4.04 | 4.05 | 3.92 | 3.93 | -3.20% | 5.97 | 5.65% |
| 2025-08-26 | 4.05 | 4.12 | 3.99 | 4.06 | 0.00% | 4.48 | 4.16% |
| 2025-08-25 | 4.11 | 4.15 | 4.04 | 4.06 | -1.22% | 5.90 | 5.43% |
| 2025-08-22 | 4.08 | 4.17 | 4.06 | 4.11 | -1.91% | 7.40 | 6.79% |
| 2025-08-21 | 4.04 | 4.33 | 4.02 | 4.19 | +6.35% | 13.77 | 12.31% |