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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 23.43 | 23.76 | 23.32 | 23.72 | +0.46% | 0.99 | 2.61% |
| 2025-06-24 | 23.21 | 23.85 | 23.21 | 23.61 | +3.12% | 1.08 | 2.85% |
| 2025-06-23 | 22.32 | 22.91 | 22.04 | 22.90 | +1.72% | 0.58 | 1.60% |
| 2025-06-20 | 22.80 | 22.95 | 22.38 | 22.51 | -0.92% | 0.45 | 1.24% |
| 2025-06-19 | 23.19 | 23.29 | 22.65 | 22.72 | -2.26% | 0.67 | 1.82% |
| 2025-06-18 | 23.17 | 23.31 | 22.97 | 23.24 | -0.34% | 0.49 | 1.32% |
| 2025-06-17 | 23.26 | 23.74 | 22.99 | 23.32 | +1.38% | 0.86 | 2.31% |
| 2025-06-16 | 22.85 | 23.14 | 22.82 | 23.01 | +0.48% | 0.65 | 1.75% |
| 2025-06-13 | 23.82 | 23.94 | 22.85 | 22.90 | -4.71% | 1.45 | 3.90% |
| 2025-06-12 | 23.86 | 24.11 | 23.75 | 24.03 | +0.12% | 0.85 | 2.20% |
| 2025-06-11 | 24.17 | 24.36 | 23.87 | 24.00 | -0.70% | 1.05 | 2.72% |
| 2025-06-10 | 24.68 | 24.77 | 23.84 | 24.17 | -2.36% | 1.15 | 2.96% |
| 2025-06-09 | 24.60 | 24.80 | 24.60 | 24.75 | +0.28% | 1.04 | 2.63% |
| 2025-06-06 | 24.68 | 24.85 | 24.42 | 24.68 | -0.36% | 1.09 | 2.75% |
| 2025-06-05 | 24.57 | 24.78 | 24.31 | 24.77 | +0.81% | 1.41 | 3.59% |
| 2025-06-04 | 24.60 | 24.64 | 24.24 | 24.57 | -0.16% | 1.36 | 3.47% |
| 2025-06-03 | 24.53 | 24.82 | 24.30 | 24.61 | -0.16% | 1.79 | 4.54% |
| 2025-05-30 | 25.79 | 25.83 | 24.53 | 24.65 | -3.91% | 3.06 | 7.68% |
| 2025-05-29 | 23.32 | 25.65 | 23.32 | 25.65 | +10.00% | 3.21 | 8.01% |
| 2025-05-28 | 22.97 | 24.37 | 22.97 | 23.32 | +2.26% | 1.82 | 4.79% |