金溢科技 sz.002869
19.31
-2.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.76 | 19.92 | 19.26 | 19.31 | -2.03% | 0.46 | 1.50% |
| 2026-05-22 | 19.54 | 20.00 | 19.42 | 19.71 | +0.77% | 0.41 | 1.33% |
| 2026-05-21 | 19.81 | 20.40 | 19.52 | 19.56 | -1.26% | 0.65 | 2.06% |
| 2026-05-20 | 20.31 | 20.36 | 19.74 | 19.81 | -2.99% | 0.62 | 1.97% |
| 2026-05-19 | 19.42 | 21.08 | 19.40 | 20.42 | +4.56% | 1.46 | 4.50% |
| 2026-05-18 | 19.48 | 19.61 | 19.15 | 19.53 | +0.26% | 0.78 | 2.55% |
| 2026-05-15 | 19.83 | 20.05 | 19.45 | 19.48 | -1.76% | 0.64 | 2.06% |
| 2026-05-14 | 20.49 | 20.49 | 19.80 | 19.83 | -3.13% | 0.65 | 2.06% |
| 2026-05-13 | 20.25 | 20.47 | 19.65 | 20.47 | +1.19% | 0.88 | 2.77% |
| 2026-05-12 | 20.84 | 20.88 | 20.13 | 20.23 | -2.88% | 0.76 | 2.36% |
| 2026-05-11 | 21.29 | 21.30 | 20.62 | 20.83 | -1.56% | 1.02 | 3.11% |
| 2026-05-08 | 21.00 | 21.22 | 20.90 | 21.16 | +0.81% | 0.49 | 1.46% |
| 2026-05-07 | 21.20 | 21.30 | 20.80 | 20.99 | -0.94% | 0.82 | 2.47% |
| 2026-05-06 | 21.10 | 21.33 | 21.10 | 21.19 | +0.47% | 0.44 | 1.33% |
| 2026-04-30 | 21.39 | 21.40 | 21.06 | 21.09 | -0.94% | 0.41 | 1.24% |
| 2026-04-29 | 21.15 | 21.53 | 21.15 | 21.29 | -0.84% | 0.55 | 1.65% |
| 2026-04-28 | 21.00 | 21.49 | 20.36 | 21.47 | +0.75% | 0.80 | 2.43% |
| 2026-04-27 | 21.22 | 21.60 | 21.15 | 21.31 | +0.42% | 0.69 | 2.04% |
| 2026-04-24 | 21.15 | 21.32 | 20.90 | 21.22 | +1.14% | 0.58 | 1.73% |
| 2026-04-23 | 21.16 | 21.29 | 20.91 | 20.98 | -1.08% | 0.61 | 1.84% |