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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.51 | 23.68 | 22.44 | 23.21 | 0.00% | 1.81 | 4.97% |
| 2026-03-23 | 22.45 | 23.57 | 21.65 | 23.21 | +0.78% | 2.25 | 6.29% |
| 2026-03-20 | 23.72 | 24.18 | 22.62 | 23.03 | -2.74% | 1.69 | 4.53% |
| 2026-03-19 | 23.31 | 23.95 | 23.30 | 23.68 | -0.46% | 1.44 | 3.87% |
| 2026-03-18 | 23.01 | 24.00 | 22.79 | 23.79 | +2.68% | 2.63 | 7.07% |
| 2026-03-17 | 22.96 | 23.23 | 22.60 | 23.17 | +1.40% | 1.65 | 4.55% |
| 2026-03-16 | 22.95 | 23.00 | 22.58 | 22.85 | -0.65% | 1.17 | 3.26% |
| 2026-03-13 | 23.99 | 24.00 | 22.88 | 23.00 | -4.76% | 2.48 | 6.76% |
| 2026-03-12 | 21.83 | 24.15 | 21.71 | 24.15 | +10.02% | 2.80 | 7.63% |
| 2026-03-11 | 22.15 | 22.20 | 21.85 | 21.95 | -0.90% | 0.45 | 1.29% |
| 2026-03-10 | 21.68 | 22.41 | 21.55 | 22.15 | +3.80% | 0.90 | 2.59% |
| 2026-03-09 | 21.46 | 21.53 | 20.84 | 21.34 | -1.75% | 0.60 | 1.81% |
| 2026-03-06 | 21.40 | 21.75 | 21.21 | 21.72 | +1.45% | 0.34 | 1.00% |
| 2026-03-05 | 21.29 | 21.55 | 21.12 | 21.41 | +2.20% | 0.51 | 1.52% |
| 2026-03-04 | 20.68 | 21.28 | 20.60 | 20.95 | -0.10% | 0.52 | 1.56% |
| 2026-03-03 | 21.90 | 22.02 | 20.93 | 20.97 | -4.25% | 0.88 | 2.62% |
| 2026-03-02 | 22.78 | 22.78 | 21.78 | 21.90 | -5.03% | 1.18 | 3.40% |
| 2026-02-27 | 23.01 | 23.23 | 22.91 | 23.06 | -0.04% | 0.50 | 1.37% |
| 2026-02-26 | 23.13 | 23.26 | 22.91 | 23.07 | -0.26% | 0.43 | 1.18% |
| 2026-02-25 | 23.32 | 23.45 | 23.02 | 23.13 | -0.64% | 0.50 | 1.37% |