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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.40 | 21.40 | 21.15 | 21.21 | -0.89% | 0.54 | 1.60% |
| 2026-04-21 | 21.49 | 21.66 | 21.30 | 21.40 | -1.25% | 0.59 | 1.74% |
| 2026-04-20 | 21.55 | 21.69 | 21.30 | 21.67 | +0.51% | 0.72 | 2.11% |
| 2026-04-17 | 22.26 | 22.26 | 21.50 | 21.56 | -3.14% | 1.47 | 4.30% |
| 2026-04-16 | 22.07 | 22.30 | 22.03 | 22.26 | +0.72% | 0.74 | 2.12% |
| 2026-04-15 | 22.50 | 22.52 | 22.10 | 22.10 | -0.90% | 0.70 | 2.00% |
| 2026-04-14 | 22.21 | 22.49 | 22.11 | 22.30 | +0.45% | 0.82 | 2.32% |
| 2026-04-13 | 22.00 | 22.30 | 21.90 | 22.20 | -1.07% | 0.93 | 2.68% |
| 2026-04-10 | 22.45 | 22.78 | 22.28 | 22.44 | -0.40% | 1.31 | 3.70% |
| 2026-04-09 | 23.12 | 23.12 | 22.50 | 22.53 | -4.53% | 1.91 | 5.33% |
| 2026-04-08 | 23.41 | 23.69 | 22.37 | 23.60 | +0.94% | 2.72 | 7.42% |
| 2026-04-07 | 25.89 | 25.94 | 23.38 | 23.38 | -9.90% | 5.19 | 13.49% |
| 2026-04-03 | 24.00 | 26.79 | 23.75 | 25.95 | +6.57% | 5.66 | 14.07% |
| 2026-04-02 | 25.05 | 25.60 | 23.03 | 24.35 | -3.72% | 2.72 | 7.15% |
| 2026-04-01 | 25.63 | 25.67 | 24.52 | 25.29 | +0.16% | 2.92 | 7.35% |
| 2026-03-31 | 25.40 | 25.63 | 24.91 | 25.25 | -0.55% | 1.68 | 4.25% |
| 2026-03-30 | 24.11 | 25.80 | 24.10 | 25.39 | +3.63% | 2.42 | 6.11% |
| 2026-03-27 | 24.51 | 25.20 | 24.50 | 24.50 | -1.61% | 2.20 | 5.64% |
| 2026-03-26 | 24.65 | 24.93 | 24.03 | 24.90 | 0.00% | 2.54 | 6.58% |
| 2026-03-25 | 23.20 | 25.53 | 22.84 | 24.90 | +7.28% | 4.54 | 11.85% |