金一文化(002721)股票行情
金一文化(002721)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 3.48 | 3.49 | 0.08 | 2.35% | 3.43 | 3.52 | 782108 | 27106.59 | 2.94% |
| 2026-02-02 | 3.46 | 3.41 | -0.18 | -5.01% | 3.40 | 3.53 | 1125269 | 39043.27 | 4.23% |
| 2026-01-30 | 3.73 | 3.59 | -0.27 | -6.99% | 3.51 | 3.78 | 1871048 | 67512.23 | 7.04% |
| 2026-01-29 | 4.04 | 3.86 | -0.09 | -2.28% | 3.81 | 4.25 | 3318170 | 133185.09 | 12.48% |
| 2026-01-28 | 3.63 | 3.95 | 0.36 | 10.03% | 3.59 | 3.95 | 1749262 | 66554.45 | 6.58% |
| 2026-01-27 | 3.68 | 3.59 | -0.11 | -2.97% | 3.54 | 3.78 | 1578916 | 57127.71 | 5.94% |
| 2026-01-26 | 3.61 | 3.70 | 0.09 | 2.49% | 3.61 | 3.96 | 3069856 | 115589.49 | 11.54% |
| 2026-01-23 | 3.28 | 3.61 | 0.33 | 10.06% | 3.27 | 3.61 | 1057765 | 37182.87 | 3.98% |
| 2026-01-22 | 3.29 | 3.28 | -0.06 | -1.80% | 3.24 | 3.31 | 554284 | 18116.15 | 2.08% |
| 2026-01-21 | 3.16 | 3.34 | 0.17 | 5.36% | 3.14 | 3.35 | 965196 | 31336.56 | 3.63% |
| 2026-01-20 | 3.18 | 3.17 | -0.02 | -0.63% | 3.14 | 3.19 | 322822 | 10188.13 | 1.21% |
| 2026-01-19 | 3.17 | 3.19 | 0.00 | 0.00% | 3.13 | 3.19 | 345275 | 10932.27 | 1.30% |
| 2026-01-16 | 3.31 | 3.19 | -0.12 | -3.63% | 3.17 | 3.32 | 634255 | 20382.34 | 2.38% |
| 2026-01-15 | 3.34 | 3.31 | -0.07 | -2.07% | 3.28 | 3.35 | 644872 | 21309.54 | 2.42% |
| 2026-01-14 | 3.26 | 3.38 | 0.09 | 2.74% | 3.26 | 3.44 | 1066559 | 35985.10 | 4.01% |
| 2026-01-13 | 3.33 | 3.29 | 0.04 | 1.23% | 3.27 | 3.49 | 1150881 | 38535.30 | 4.33% |
| 2026-01-12 | 3.14 | 3.25 | 0.11 | 3.50% | 3.14 | 3.26 | 803613 | 25797.19 | 3.02% |
| 2026-01-09 | 3.14 | 3.14 | 0.00 | 0.00% | 3.11 | 3.16 | 383388 | 12011.73 | 1.44% |
| 2026-01-08 | 3.11 | 3.14 | 0.03 | 0.96% | 3.10 | 3.16 | 411164 | 12893.95 | 1.55% |
| 2026-01-07 | 3.17 | 3.11 | -0.06 | -1.89% | 3.09 | 3.19 | 506709 | 15823.48 | 1.91% |
| 2026-01-06 | 3.11 | 3.17 | 0.06 | 1.93% | 3.10 | 3.19 | 504105 | 15931.58 | 1.90% |
| 2026-01-05 | 3.14 | 3.11 | -0.04 | -1.27% | 3.10 | 3.15 | 476151 | 14830.80 | 1.79% |
| 2025-12-31 | 3.09 | 3.15 | 0.06 | 1.94% | 3.06 | 3.23 | 742856 | 23342.36 | 2.79% |
| 2025-12-30 | 3.09 | 3.09 | -0.01 | -0.32% | 3.09 | 3.16 | 444336 | 13855.71 | 1.67% |
| 2025-12-29 | 3.10 | 3.10 | 0.01 | 0.32% | 3.05 | 3.13 | 400763 | 12399.99 | 1.51% |
| 2025-12-26 | 3.13 | 3.09 | -0.04 | -1.28% | 3.08 | 3.15 | 343932 | 10690.08 | 1.29% |
| 2025-12-25 | 3.09 | 3.13 | 0.06 | 1.95% | 3.05 | 3.17 | 610147 | 18967.67 | 2.29% |
| 2025-12-24 | 3.07 | 3.07 | 0.00 | 0.00% | 3.04 | 3.10 | 356132 | 10909.73 | 1.34% |
| 2025-12-23 | 3.05 | 3.07 | 0.02 | 0.66% | 3.00 | 3.08 | 506023 | 15395.58 | 1.90% |
| 2025-12-22 | 3.06 | 3.05 | -0.01 | -0.33% | 3.03 | 3.08 | 362828 | 11050.18 | 1.36% |
| 2025-12-19 | 3.01 | 3.06 | 0.06 | 2.00% | 2.98 | 3.07 | 450111 | 13662.39 | 1.69% |
| 2025-12-18 | 2.98 | 3.00 | 0.00 | 0.00% | 2.98 | 3.05 | 354810 | 10709.26 | 1.33% |
| 2025-12-17 | 3.03 | 3.00 | -0.04 | -1.32% | 2.97 | 3.04 | 524447 | 15749.33 | 1.97% |
| 2025-12-16 | 3.08 | 3.04 | -0.05 | -1.62% | 3.01 | 3.11 | 557988 | 17003.84 | 2.10% |
| 2025-12-15 | 3.08 | 3.09 | 0.00 | 0.00% | 3.05 | 3.15 | 392053 | 12171.13 | 1.47% |
| 2025-12-12 | 3.12 | 3.09 | -0.03 | -0.96% | 3.05 | 3.14 | 455502 | 14111.14 | 1.71% |
| 2025-12-11 | 3.23 | 3.12 | -0.10 | -3.11% | 3.12 | 3.24 | 400396 | 12667.56 | 1.51% |
| 2025-12-10 | 3.19 | 3.22 | 0.02 | 0.63% | 3.16 | 3.23 | 308203 | 9856.62 | 1.16% |
| 2025-12-09 | 3.21 | 3.20 | -0.01 | -0.31% | 3.18 | 3.24 | 277643 | 8887.56 | 1.04% |
| 2025-12-08 | 3.27 | 3.21 | -0.04 | -1.23% | 3.20 | 3.27 | 357154 | 11534.82 | 1.34% |
| 2025-12-05 | 3.22 | 3.25 | 0.04 | 1.25% | 3.19 | 3.27 | 289297 | 9338.39 | 1.09% |
| 2025-12-04 | 3.28 | 3.21 | -0.08 | -2.43% | 3.21 | 3.30 | 351187 | 11367.79 | 1.32% |
| 2025-12-03 | 3.36 | 3.29 | -0.07 | -2.08% | 3.28 | 3.38 | 355801 | 11793.50 | 1.34% |
| 2025-12-02 | 3.36 | 3.36 | -0.02 | -0.59% | 3.32 | 3.38 | 272632 | 9122.35 | 1.03% |
| 2025-12-01 | 3.38 | 3.38 | 0.00 | 0.00% | 3.36 | 3.39 | 264166 | 8908.40 | 0.99% |
| 2025-11-28 | 3.36 | 3.38 | 0.02 | 0.60% | 3.32 | 3.38 | 285784 | 9602.64 | 1.07% |
| 2025-11-27 | 3.41 | 3.36 | -0.07 | -2.04% | 3.35 | 3.42 | 405759 | 13690.95 | 1.53% |
| 2025-11-26 | 3.35 | 3.43 | 0.07 | 2.08% | 3.35 | 3.54 | 664856 | 22991.71 | 2.50% |
| 2025-11-25 | 3.32 | 3.36 | 0.05 | 1.51% | 3.30 | 3.39 | 330715 | 11112.18 | 1.24% |
| 2025-11-24 | 3.30 | 3.31 | 0.03 | 0.91% | 3.24 | 3.32 | 337724 | 11087.98 | 1.27% |
| 2025-11-21 | 3.38 | 3.28 | -0.12 | -3.53% | 3.28 | 3.43 | 475508 | 15830.24 | 1.79% |
| 2025-11-20 | 3.45 | 3.40 | -0.07 | -2.02% | 3.40 | 3.47 | 443940 | 15204.23 | 1.67% |
| 2025-11-19 | 3.41 | 3.47 | 0.06 | 1.76% | 3.39 | 3.56 | 860625 | 29989.64 | 3.24% |
| 2025-11-18 | 3.47 | 3.41 | -0.05 | -1.45% | 3.36 | 3.50 | 653651 | 22313.96 | 2.46% |
| 2025-11-17 | 3.50 | 3.46 | -0.04 | -1.14% | 3.45 | 3.50 | 360814 | 12520.67 | 1.36% |
| 2025-11-14 | 3.55 | 3.50 | -0.08 | -2.23% | 3.49 | 3.58 | 618099 | 21884.25 | 2.32% |
| 2025-11-13 | 3.58 | 3.58 | 0.02 | 0.56% | 3.51 | 3.59 | 479467 | 17091.65 | 1.80% |
| 2025-11-12 | 3.57 | 3.56 | -0.04 | -1.11% | 3.52 | 3.59 | 712525 | 25319.76 | 2.68% |
| 2025-11-11 | 3.45 | 3.60 | 0.15 | 4.35% | 3.42 | 3.70 | 1863263 | 67289.89 | 7.01% |
| 2025-11-10 | 3.30 | 3.45 | 0.16 | 4.86% | 3.27 | 3.47 | 853254 | 28772.62 | 3.21% |
| 2025-11-07 | 3.28 | 3.29 | -0.01 | -0.30% | 3.28 | 3.32 | 256640 | 8459.77 | 0.97% |
| 2025-11-06 | 3.36 | 3.30 | -0.06 | -1.79% | 3.28 | 3.37 | 439315 | 14530.72 | 1.65% |
| 2025-11-05 | 3.27 | 3.36 | 0.06 | 1.82% | 3.26 | 3.41 | 523061 | 17546.24 | 1.97% |
| 2025-11-04 | 3.33 | 3.30 | -0.04 | -1.20% | 3.27 | 3.34 | 336355 | 11079.97 | 1.26% |
| 2025-11-03 | 3.29 | 3.34 | 0.05 | 1.52% | 3.26 | 3.34 | 410027 | 13585.34 | 1.54% |
| 2025-10-31 | 3.24 | 3.29 | 0.05 | 1.54% | 3.22 | 3.31 | 540297 | 17683.35 | 2.03% |
| 2025-10-30 | 3.38 | 3.24 | -0.13 | -3.86% | 3.23 | 3.38 | 789260 | 25866.68 | 2.97% |
| 2025-10-29 | 3.34 | 3.37 | -0.04 | -1.17% | 3.34 | 3.39 | 414988 | 13965.26 | 1.56% |
| 2025-10-28 | 3.37 | 3.41 | 0.03 | 0.89% | 3.36 | 3.42 | 377283 | 12833.15 | 1.42% |
| 2025-10-27 | 3.38 | 3.38 | 0.02 | 0.60% | 3.38 | 3.43 | 415687 | 14147.35 | 1.56% |
| 2025-10-24 | 3.41 | 3.36 | -0.05 | -1.47% | 3.36 | 3.43 | 347062 | 11745.17 | 1.31% |
| 2025-10-23 | 3.39 | 3.41 | 0.00 | 0.00% | 3.35 | 3.42 | 344544 | 11651.25 | 1.30% |
| 2025-10-22 | 3.45 | 3.41 | -0.04 | -1.16% | 3.39 | 3.45 | 375976 | 12836.98 | 1.41% |
| 2025-10-21 | 3.42 | 3.45 | 0.04 | 1.17% | 3.40 | 3.47 | 376567 | 12956.46 | 1.42% |
| 2025-10-20 | 3.44 | 3.41 | 0.00 | 0.00% | 3.40 | 3.46 | 347875 | 11910.07 | 1.31% |
| 2025-10-17 | 3.47 | 3.41 | -0.08 | -2.29% | 3.41 | 3.55 | 404864 | 14086.55 | 1.52% |
| 2025-10-16 | 3.57 | 3.49 | -0.08 | -2.24% | 3.47 | 3.58 | 423933 | 14929.67 | 1.59% |
| 2025-10-15 | 3.57 | 3.57 | 0.00 | 0.00% | 3.51 | 3.58 | 408146 | 14449.58 | 1.53% |
| 2025-10-14 | 3.54 | 3.57 | 0.03 | 0.85% | 3.53 | 3.69 | 725947 | 26168.41 | 2.73% |
| 2025-10-13 | 3.38 | 3.54 | 0.04 | 1.14% | 3.33 | 3.54 | 640180 | 22169.66 | 2.41% |
深证大盘股票行情在线 K线走势图
金一文化(002721)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
