金一文化 (002721) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	2.35	2.33	-0.03	-1.27%	2.30	2.37	302978	7051	1.14%
2026-06-17	2.41	2.36	-0.07	-2.88%	2.35	2.43	307438	7314	1.16%
2026-06-16	2.47	2.43	-0.05	-2.02%	2.41	2.48	335689	8168	1.26%
2026-06-15	2.47	2.48	0.06	2.48%	2.45	2.61	594443	14931	2.24%
2026-06-12	2.41	2.42	0.06	2.54%	2.38	2.46	407316	9865	1.53%
2026-06-11	2.39	2.36	-0.05	-2.07%	2.33	2.41	482607	11432	1.81%
2026-06-10	2.47	2.41	-0.09	-3.60%	2.40	2.49	417718	10134	1.57%
2026-06-09	2.53	2.50	0.00	0.00%	2.46	2.53	260317	6488	0.98%
2026-06-08	2.50	2.50	-0.08	-3.10%	2.46	2.58	264831	6662	1.00%
2026-06-05	2.58	2.58	0.01	0.39%	2.57	2.62	216401	5607	0.81%
2026-06-04	2.62	2.57	-0.07	-2.65%	2.55	2.65	273681	7078	1.03%
2026-06-03	2.68	2.64	-0.05	-1.86%	2.62	2.69	277106	7338	1.04%
2026-06-02	2.74	2.69	-0.06	-2.18%	2.65	2.74	289755	7785	1.09%
2026-06-01	2.63	2.75	0.11	4.17%	2.63	2.76	398797	10804	1.50%
2026-05-29	2.70	2.64	-0.06	-2.22%	2.62	2.72	370439	9911	1.39%
2026-05-28	2.75	2.70	-0.04	-1.46%	2.65	2.76	371999	10059	1.40%
2026-05-27	2.83	2.74	-0.10	-3.52%	2.73	2.84	446206	12319	1.68%
2026-05-26	2.84	2.84	-0.02	-0.70%	2.81	2.91	367319	10456	1.38%
2026-05-25	2.87	2.86	-0.01	-0.35%	2.85	2.89	249450	7153	0.94%
2026-05-22	2.82	2.87	0.06	2.14%	2.78	2.88	322218	9119	1.21%
2026-05-21	2.90	2.81	-0.08	-2.77%	2.80	2.96	512086	14730	1.93%
2026-05-20	2.93	2.89	-0.06	-2.03%	2.87	2.93	343337	9944	1.29%
2026-05-19	2.99	2.95	-0.06	-1.99%	2.89	3.00	436862	12797	1.64%
2026-05-18	2.88	3.01	0.10	3.44%	2.84	3.05	716892	21152	2.70%
2026-05-15	2.88	2.91	0.02	0.69%	2.84	2.94	427757	12358	1.61%
2026-05-14	3.02	2.89	-0.12	-3.99%	2.89	3.02	475956	13950	1.79%
2026-05-13	3.01	3.01	-0.01	-0.33%	2.99	3.05	383944	11559	1.44%
2026-05-12	3.06	3.02	-0.04	-1.31%	2.99	3.09	424476	12849	1.60%
2026-05-11	3.09	3.06	-0.04	-1.29%	3.03	3.11	398279	12218	1.50%
2026-05-08	3.10	3.10	-0.01	-0.32%	3.06	3.13	388934	12030	1.46%
2026-05-07	3.08	3.11	0.03	0.97%	3.06	3.14	455672	14163	1.71%
2026-05-06	3.06	3.08	0.01	0.33%	3.01	3.13	649056	19939	2.44%
2026-04-30	2.99	3.07	0.13	4.42%	2.99	3.20	911776	28145	3.43%
2026-04-29	2.86	2.94	0.07	2.44%	2.85	2.95	322849	9426	1.21%
2026-04-28	2.84	2.87	0.02	0.70%	2.82	2.87	314483	8954	1.18%
2026-04-27	2.81	2.85	0.03	1.06%	2.75	2.85	361967	10126	1.36%
2026-04-24	2.85	2.82	-0.04	-1.40%	2.81	2.86	279211	7892	1.05%
2026-04-23	2.87	2.86	-0.02	-0.69%	2.83	2.88	322206	9188	1.21%
2026-04-22	2.90	2.88	-0.03	-1.03%	2.86	2.91	261444	7513	0.98%
2026-04-21	2.96	2.91	-0.06	-2.02%	2.88	2.96	360331	10481	1.35%
2026-04-20	2.98	2.97	-0.04	-1.33%	2.95	3.04	428009	12743	1.61%
2026-04-17	3.14	3.01	-0.09	-2.90%	2.99	3.15	710281	21606	2.67%
2026-04-16	3.04	3.10	0.07	2.31%	3.02	3.11	511879	15739	1.92%
2026-04-15	2.97	3.03	0.06	2.02%	2.96	3.04	469030	14082	1.76%
2026-04-14	2.94	2.97	0.05	1.71%	2.92	2.98	360165	10634	1.35%
2026-04-13	2.87	2.92	0.02	0.69%	2.86	2.92	241189	6954	0.91%
2026-04-10	2.85	2.90	0.06	2.11%	2.84	2.93	339914	9823	1.28%
2026-04-09	2.89	2.84	-0.08	-2.74%	2.82	2.90	254456	7264	0.96%
2026-04-08	2.88	2.92	0.11	3.91%	2.85	2.92	323911	9371	1.22%
2026-04-07	2.77	2.81	0.04	1.44%	2.74	2.82	203988	5689	0.77%
2026-04-03	2.84	2.77	-0.05	-1.77%	2.75	2.86	217736	6059	0.82%
2026-04-02	2.91	2.82	-0.08	-2.76%	2.80	2.91	267491	7604	1.01%
2026-04-01	2.93	2.90	0.01	0.35%	2.87	2.96	263479	7624	0.99%
2026-03-31	2.95	2.89	-0.06	-2.03%	2.88	2.98	353200	10341	1.33%
2026-03-30	2.88	2.95	0.01	0.34%	2.87	2.96	420292	12307	1.58%
2026-03-27	2.77	2.94	0.12	4.26%	2.77	3.09	858758	25341	3.23%
2026-03-26	2.85	2.82	-0.05	-1.74%	2.80	2.91	292730	8358	1.10%
2026-03-25	2.85	2.87	0.04	1.41%	2.83	2.90	360531	10327	1.36%
2026-03-24	2.79	2.83	0.10	3.66%	2.73	2.84	479328	13319	1.80%
2026-03-23	2.85	2.73	-0.19	-6.51%	2.72	2.86	560771	15643	2.11%
2026-03-20	3.00	2.92	-0.08	-2.67%	2.91	3.03	394580	11683	1.48%
2026-03-19	3.05	3.00	-0.09	-2.91%	3.00	3.07	382224	11569	1.44%
2026-03-18	3.10	3.09	-0.01	-0.32%	3.05	3.11	299097	9198	1.12%
2026-03-17	3.12	3.10	-0.03	-0.96%	3.09	3.16	335152	10481	1.26%
2026-03-16	3.11	3.13	0.00	0.00%	3.09	3.16	289040	9031	1.09%