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 |
|---|
| 2025-06-16 | 3.33 | 3.19 | -0.31 | -8.86% | 3.17 | 3.39 | 1696179 | 55253.95 | 6.38% |
| 2025-06-12 | 3.51 | 3.50 | -0.01 | -0.28% | 3.44 | 3.56 | 733784 | 25701.32 | 2.76% |
| 2025-06-11 | 3.40 | 3.51 | 0.11 | 3.24% | 3.38 | 3.53 | 665479 | 23012.44 | 2.50% |
| 2025-06-10 | 3.37 | 3.40 | 0.00 | 0.00% | 3.34 | 3.43 | 737187 | 24931.16 | 2.77% |
| 2025-06-09 | 3.38 | 3.40 | 0.05 | 1.49% | 3.32 | 3.47 | 1279239 | 43482.23 | 4.81% |
| 2025-06-06 | 3.21 | 3.35 | 0.16 | 5.02% | 3.20 | 3.35 | 1101483 | 36511.83 | 4.14% |
| 2025-06-05 | 3.19 | 3.19 | 0.03 | 0.95% | 3.12 | 3.24 | 762392 | 24201.38 | 2.87% |
| 2025-06-04 | 3.08 | 3.16 | 0.08 | 2.60% | 3.07 | 3.19 | 691160 | 21669.62 | 2.60% |
| 2025-06-03 | 3.05 | 3.08 | 0.08 | 2.67% | 2.99 | 3.10 | 632478 | 19223.68 | 2.38% |
| 2025-05-30 | 2.91 | 3.00 | 0.10 | 3.45% | 2.90 | 3.01 | 570440 | 16911.30 | 2.15% |
| 2025-05-29 | 2.89 | 2.90 | 0.03 | 1.05% | 2.87 | 2.92 | 333892 | 9673.54 | 1.26% |
| 2025-05-28 | 2.90 | 2.87 | -0.04 | -1.37% | 2.83 | 2.90 | 345464 | 9915.40 | 1.30% |
| 2025-05-27 | 2.90 | 2.91 | 0.01 | 0.34% | 2.88 | 2.95 | 353481 | 10295.66 | 1.33% |
| 2025-05-26 | 2.87 | 2.90 | 0.02 | 0.69% | 2.85 | 2.94 | 358215 | 10392.94 | 1.35% |
| 2025-05-23 | 2.84 | 2.88 | 0.05 | 1.77% | 2.84 | 2.93 | 450703 | 13008.14 | 1.69% |
| 2025-05-22 | 2.89 | 2.83 | -0.05 | -1.74% | 2.82 | 2.89 | 305871 | 8714.92 | 1.15% |
| 2025-05-21 | 2.90 | 2.88 | -0.03 | -1.03% | 2.84 | 2.93 | 358119 | 10330.49 | 1.35% |
| 2025-05-20 | 2.90 | 2.91 | -0.01 | -0.34% | 2.88 | 2.94 | 343245 | 9982.27 | 1.29% |
| 2025-05-19 | 2.86 | 2.92 | 0.10 | 3.55% | 2.82 | 2.94 | 552155 | 15905.49 | 2.08% |
| 2025-05-16 | 2.73 | 2.82 | 0.09 | 3.30% | 2.73 | 2.82 | 507688 | 14144.00 | 1.91% |
| 2025-05-15 | 2.71 | 2.73 | 0.02 | 0.74% | 2.71 | 2.75 | 291876 | 7965.33 | 1.10% |
| 2025-05-14 | 2.67 | 2.71 | 0.03 | 1.12% | 2.67 | 2.73 | 313787 | 8482.73 | 1.18% |
| 2025-05-13 | 2.70 | 2.68 | -0.01 | -0.37% | 2.67 | 2.70 | 204881 | 5502.31 | 0.77% |
| 2025-05-12 | 2.70 | 2.69 | -0.02 | -0.74% | 2.66 | 2.71 | 295460 | 7932.18 | 1.11% |
| 2025-05-09 | 2.73 | 2.71 | -0.03 | -1.09% | 2.71 | 2.78 | 340366 | 9324.48 | 1.28% |
| 2025-05-08 | 2.70 | 2.74 | 0.03 | 1.11% | 2.69 | 2.74 | 277622 | 7558.10 | 1.04% |
| 2025-05-07 | 2.73 | 2.71 | -0.01 | -0.37% | 2.69 | 2.74 | 267009 | 7260.78 | 1.00% |
| 2025-05-06 | 2.69 | 2.72 | 0.05 | 1.87% | 2.69 | 2.73 | 209320 | 5674.63 | 0.79% |
| 2025-04-30 | 2.64 | 2.67 | 0.03 | 1.14% | 2.63 | 2.68 | 175153 | 4661.96 | 0.66% |
| 2025-04-29 | 2.67 | 2.64 | -0.06 | -2.22% | 2.57 | 2.67 | 264500 | 6935.66 | 0.99% |
| 2025-04-28 | 2.68 | 2.70 | 0.01 | 0.37% | 2.66 | 2.73 | 279465 | 7524.35 | 1.05% |
| 2025-04-25 | 2.69 | 2.69 | 0.00 | 0.00% | 2.68 | 2.72 | 194040 | 5235.21 | 0.73% |
| 2025-04-24 | 2.66 | 2.69 | 0.04 | 1.51% | 2.65 | 2.71 | 187618 | 5031.37 | 0.71% |
| 2025-04-23 | 2.67 | 2.65 | -0.01 | -0.38% | 2.64 | 2.69 | 231326 | 6154.56 | 0.87% |
| 2025-04-22 | 2.66 | 2.66 | -0.02 | -0.75% | 2.65 | 2.71 | 234151 | 6282.30 | 0.88% |
| 2025-04-21 | 2.69 | 2.68 | -0.01 | -0.37% | 2.67 | 2.74 | 242575 | 6542.83 | 0.91% |
| 2025-04-18 | 2.58 | 2.69 | 0.10 | 3.86% | 2.57 | 2.71 | 331380 | 8813.42 | 1.25% |
| 2025-04-17 | 2.51 | 2.59 | 0.08 | 3.19% | 2.50 | 2.63 | 279352 | 7193.17 | 1.05% |
| 2025-04-16 | 2.54 | 2.51 | -0.04 | -1.57% | 2.49 | 2.56 | 199833 | 5048.53 | 0.75% |
| 2025-04-15 | 2.54 | 2.55 | 0.02 | 0.79% | 2.52 | 2.57 | 193530 | 4928.27 | 0.73% |
| 2025-04-14 | 2.47 | 2.53 | 0.06 | 2.43% | 2.47 | 2.54 | 172983 | 4350.68 | 0.65% |
| 2025-04-11 | 2.45 | 2.47 | 0.03 | 1.23% | 2.45 | 2.50 | 191705 | 4739.89 | 0.72% |
| 2025-04-10 | 2.43 | 2.44 | 0.03 | 1.24% | 2.41 | 2.48 | 238368 | 5839.86 | 0.90% |
| 2025-04-09 | 2.36 | 2.41 | 0.03 | 1.26% | 2.26 | 2.42 | 347626 | 8088.96 | 1.31% |
| 2025-04-08 | 2.40 | 2.38 | -0.12 | -4.80% | 2.38 | 2.46 | 380020 | 9127.33 | 1.43% |
| 2025-04-07 | 2.50 | 2.50 | -0.13 | -4.94% | 2.50 | 2.53 | 155611 | 3894.66 | 0.59% |
| 2025-04-03 | 2.61 | 2.63 | -0.01 | -0.38% | 2.60 | 2.64 | 149772 | 3930.19 | 0.56% |
| 2025-04-02 | 2.61 | 2.64 | 0.03 | 1.15% | 2.59 | 2.64 | 163898 | 4301.24 | 0.62% |
| 2025-04-01 | 2.60 | 2.61 | 0.00 | 0.00% | 2.59 | 2.63 | 132059 | 3445.31 | 0.50% |
| 2025-03-31 | 2.60 | 2.61 | 0.02 | 0.77% | 2.58 | 2.63 | 227314 | 5930.17 | 0.85% |
| 2025-03-28 | 2.59 | 2.59 | -0.01 | -0.38% | 2.58 | 2.61 | 189037 | 4899.37 | 0.71% |
| 2025-03-27 | 2.62 | 2.60 | -0.02 | -0.76% | 2.58 | 2.62 | 193004 | 5027.95 | 0.73% |
| 2025-03-26 | 2.59 | 2.62 | 0.03 | 1.16% | 2.58 | 2.64 | 210689 | 5508.19 | 0.79% |
| 2025-03-25 | 2.57 | 2.59 | 0.01 | 0.39% | 2.56 | 2.60 | 205711 | 5319.00 | 0.77% |
| 2025-03-24 | 2.64 | 2.58 | -0.08 | -3.01% | 2.54 | 2.65 | 382400 | 9922.25 | 1.44% |
| 2025-03-21 | 2.71 | 2.66 | -0.06 | -2.21% | 2.64 | 2.73 | 362666 | 9722.51 | 1.36% |
| 2025-03-20 | 2.73 | 2.72 | -0.01 | -0.37% | 2.70 | 2.75 | 287330 | 7818.57 | 1.08% |
| 2025-03-19 | 2.69 | 2.73 | 0.04 | 1.49% | 2.67 | 2.77 | 409737 | 11120.02 | 1.54% |
| 2025-03-18 | 2.71 | 2.69 | -0.02 | -0.74% | 2.68 | 2.74 | 285859 | 7715.37 | 1.07% |
| 2025-03-17 | 2.66 | 2.71 | 0.05 | 1.88% | 2.65 | 2.73 | 348782 | 9386.82 | 1.31% |
| 2025-03-14 | 2.67 | 2.66 | -0.01 | -0.37% | 2.62 | 2.70 | 420593 | 11177.25 | 1.58% |
| 2025-03-13 | 2.61 | 2.67 | 0.07 | 2.69% | 2.60 | 2.73 | 704927 | 18842.81 | 2.65% |
| 2025-03-12 | 2.61 | 2.60 | -0.04 | -1.52% | 2.58 | 2.64 | 668398 | 17405.38 | 2.51% |
| 2025-03-11 | 2.86 | 2.64 | -0.08 | -2.94% | 2.59 | 2.86 | 1302176 | 36051.59 | 4.90% |
| 2025-03-10 | 2.66 | 2.72 | 0.06 | 2.26% | 2.66 | 2.73 | 290807 | 7855.35 | 1.09% |
| 2025-03-07 | 2.63 | 2.66 | 0.02 | 0.76% | 2.63 | 2.67 | 180599 | 4788.34 | 0.68% |
| 2025-03-06 | 2.63 | 2.64 | -0.01 | -0.38% | 2.63 | 2.68 | 243919 | 6462.84 | 0.92% |
| 2025-03-05 | 2.59 | 2.65 | 0.06 | 2.32% | 2.56 | 2.67 | 326360 | 8560.72 | 1.23% |
| 2025-03-04 | 2.56 | 2.59 | 0.02 | 0.78% | 2.55 | 2.62 | 200305 | 5178.55 | 0.75% |
| 2025-03-03 | 2.53 | 2.57 | 0.05 | 1.98% | 2.53 | 2.59 | 256118 | 6565.80 | 0.96% |
| 2025-02-28 | 2.55 | 2.52 | -0.04 | -1.56% | 2.51 | 2.58 | 254503 | 6483.59 | 0.96% |
| 2025-02-27 | 2.50 | 2.56 | 0.07 | 2.81% | 2.50 | 2.59 | 324923 | 8242.85 | 1.22% |
| 2025-02-26 | 2.48 | 2.49 | 0.00 | 0.00% | 2.48 | 2.51 | 164910 | 4117.39 | 0.62% |
| 2025-02-25 | 2.50 | 2.49 | -0.02 | -0.80% | 2.49 | 2.51 | 197906 | 4941.46 | 0.74% |
| 2025-02-24 | 2.49 | 2.51 | 0.00 | 0.00% | 2.49 | 2.53 | 174050 | 4369.04 | 0.65% |
| 2025-02-21 | 2.55 | 2.51 | -0.04 | -1.57% | 2.48 | 2.55 | 325438 | 8183.76 | 1.22% |
| 2025-02-20 | 2.54 | 2.55 | 0.00 | 0.00% | 2.54 | 2.56 | 162256 | 4130.38 | 0.61% |
| 2025-02-19 | 2.55 | 2.55 | -0.01 | -0.39% | 2.53 | 2.58 | 227315 | 5796.95 | 0.85% |
| 2025-02-18 | 2.56 | 2.56 | -0.01 | -0.39% | 2.54 | 2.62 | 251895 | 6495.76 | 0.95% |
| 2025-02-17 | 2.52 | 2.57 | 0.04 | 1.58% | 2.51 | 2.63 | 299785 | 7651.53 | 1.13% |
深证大盘股票行情在线 K线走势图
