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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.93 | 28.17 | 27.51 | 28.16 | +0.32% | 1.54 | 3.46% |
| 2025-08-19 | 28.49 | 28.76 | 28.00 | 28.07 | -1.47% | 1.30 | 2.87% |
| 2025-08-18 | 27.95 | 28.92 | 27.81 | 28.49 | +1.86% | 2.26 | 5.01% |
| 2025-08-15 | 27.69 | 28.08 | 27.50 | 27.97 | +1.60% | 1.45 | 3.28% |
| 2025-08-14 | 28.05 | 28.17 | 27.45 | 27.53 | -0.83% | 1.75 | 3.95% |
| 2025-08-13 | 28.02 | 28.27 | 27.30 | 27.76 | -1.07% | 2.33 | 5.27% |
| 2025-08-12 | 27.01 | 28.09 | 27.01 | 28.06 | +3.31% | 2.41 | 5.45% |
| 2025-08-11 | 26.67 | 27.57 | 26.56 | 27.16 | +1.53% | 1.87 | 4.34% |
| 2025-08-08 | 26.66 | 26.88 | 26.12 | 26.75 | +0.34% | 1.72 | 4.05% |
| 2025-08-07 | 26.36 | 26.88 | 26.26 | 26.66 | +1.14% | 1.87 | 4.41% |
| 2025-08-06 | 25.90 | 26.88 | 25.88 | 26.36 | +1.35% | 1.86 | 4.42% |
| 2025-08-05 | 26.22 | 26.31 | 25.96 | 26.01 | -0.80% | 1.11 | 2.68% |
| 2025-08-04 | 25.93 | 26.60 | 25.71 | 26.22 | +0.23% | 1.99 | 4.76% |
| 2025-08-01 | 25.04 | 26.50 | 24.83 | 26.16 | +4.81% | 3.38 | 8.18% |
| 2025-07-31 | 24.95 | 25.65 | 24.82 | 24.96 | -0.20% | 1.22 | 3.06% |
| 2025-07-30 | 25.51 | 25.80 | 24.70 | 25.01 | -3.02% | 1.93 | 4.83% |
| 2025-07-29 | 24.59 | 25.84 | 24.50 | 25.79 | +5.61% | 3.52 | 8.65% |
| 2025-07-28 | 24.10 | 24.51 | 24.02 | 24.42 | +1.33% | 1.08 | 2.78% |
| 2025-07-25 | 24.06 | 24.16 | 23.88 | 24.10 | +0.58% | 0.76 | 2.00% |
| 2025-07-24 | 23.66 | 24.00 | 23.60 | 23.96 | +1.31% | 0.88 | 2.31% |