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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.71 | 23.96 | 23.52 | 23.65 | -0.21% | 0.85 | 2.26% |
| 2025-07-22 | 23.96 | 24.00 | 23.55 | 23.70 | -1.17% | 0.85 | 2.25% |
| 2025-07-21 | 24.16 | 24.64 | 23.90 | 23.98 | -1.52% | 1.08 | 2.82% |
| 2025-07-18 | 24.29 | 24.50 | 23.97 | 24.35 | +0.41% | 1.21 | 3.15% |
| 2025-07-17 | 23.53 | 24.35 | 23.38 | 24.25 | +2.67% | 1.68 | 4.38% |
| 2025-07-16 | 23.28 | 23.78 | 23.24 | 23.62 | +1.42% | 1.28 | 3.40% |
| 2025-07-15 | 23.56 | 23.60 | 22.85 | 23.29 | -2.14% | 1.39 | 3.77% |
| 2025-07-14 | 23.85 | 23.85 | 23.10 | 23.80 | -0.17% | 0.75 | 2.00% |
| 2025-07-11 | 23.50 | 23.85 | 23.50 | 23.84 | +1.45% | 1.11 | 2.95% |
| 2025-07-10 | 23.07 | 23.76 | 22.95 | 23.50 | +1.69% | 1.23 | 3.28% |
| 2025-07-09 | 23.11 | 23.24 | 22.93 | 23.11 | -0.04% | 0.60 | 1.62% |
| 2025-07-08 | 22.87 | 23.14 | 22.77 | 23.12 | +1.14% | 0.51 | 1.38% |
| 2025-07-07 | 23.04 | 23.04 | 22.74 | 22.86 | -0.65% | 0.54 | 1.48% |
| 2025-07-04 | 23.43 | 23.43 | 22.83 | 23.01 | -2.00% | 0.94 | 2.55% |
| 2025-07-03 | 23.44 | 23.58 | 23.20 | 23.48 | +0.64% | 0.42 | 1.14% |
| 2025-07-02 | 23.78 | 23.78 | 23.18 | 23.33 | -1.85% | 0.62 | 1.68% |
| 2025-07-01 | 23.99 | 24.03 | 23.51 | 23.77 | -0.67% | 0.55 | 1.45% |
| 2025-06-30 | 23.76 | 23.94 | 23.71 | 23.93 | +1.06% | 0.58 | 1.54% |
| 2025-06-27 | 23.71 | 23.81 | 23.57 | 23.68 | +0.59% | 0.74 | 1.96% |
| 2025-06-26 | 23.70 | 23.79 | 23.42 | 23.54 | -0.76% | 0.76 | 2.02% |