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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 23.15 | 23.34 | 22.67 | 22.81 | -1.50% | 0.63 | 1.70% |
| 2025-05-26 | 22.52 | 23.81 | 22.52 | 23.15 | +2.91% | 1.29 | 3.46% |
| 2025-05-23 | 23.00 | 23.11 | 22.47 | 22.50 | -2.03% | 0.63 | 1.74% |
| 2025-05-22 | 23.33 | 23.60 | 22.93 | 22.97 | -1.82% | 0.70 | 1.89% |
| 2025-05-21 | 23.67 | 24.13 | 23.04 | 23.39 | -0.97% | 0.96 | 2.55% |
| 2025-05-20 | 23.66 | 23.72 | 23.23 | 23.62 | -0.13% | 0.54 | 1.44% |
| 2025-05-19 | 23.32 | 23.81 | 23.32 | 23.65 | +0.72% | 0.54 | 1.41% |
| 2025-05-16 | 23.39 | 24.19 | 23.30 | 23.48 | +0.47% | 0.84 | 2.21% |
| 2025-05-15 | 23.86 | 23.88 | 23.25 | 23.37 | -2.04% | 0.58 | 1.55% |
| 2025-05-14 | 23.98 | 24.13 | 23.61 | 23.86 | -0.50% | 0.64 | 1.68% |
| 2025-05-13 | 24.61 | 24.69 | 23.82 | 23.98 | -1.75% | 0.72 | 1.84% |
| 2025-05-12 | 24.26 | 24.45 | 24.06 | 24.40 | +1.78% | 0.62 | 1.60% |
| 2025-05-09 | 24.38 | 24.51 | 23.74 | 23.98 | -1.95% | 0.57 | 1.47% |
| 2025-05-08 | 23.86 | 24.50 | 23.86 | 24.45 | +1.86% | 0.69 | 1.77% |
| 2025-05-07 | 24.54 | 24.69 | 23.72 | 24.01 | -0.66% | 0.83 | 2.16% |
| 2025-05-06 | 23.69 | 24.17 | 23.62 | 24.17 | +3.05% | 0.66 | 1.73% |