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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.29 | 23.49 | 23.13 | 23.28 | +1.09% | 0.56 | 1.54% |
| 2026-02-13 | 22.71 | 23.26 | 22.71 | 23.03 | +0.88% | 0.67 | 1.85% |
| 2026-02-12 | 22.79 | 23.07 | 22.50 | 22.83 | +0.13% | 0.62 | 1.72% |
| 2026-02-11 | 22.83 | 23.22 | 22.79 | 22.80 | -0.65% | 0.56 | 1.55% |
| 2026-02-10 | 22.79 | 22.98 | 22.70 | 22.95 | +0.88% | 0.56 | 1.54% |
| 2026-02-09 | 22.56 | 22.77 | 22.51 | 22.75 | +1.47% | 0.49 | 1.36% |
| 2026-02-06 | 22.32 | 22.58 | 22.26 | 22.42 | -0.40% | 0.44 | 1.23% |
| 2026-02-05 | 22.51 | 22.64 | 22.31 | 22.51 | +0.04% | 0.36 | 1.02% |
| 2026-02-04 | 22.95 | 23.03 | 22.29 | 22.50 | -1.92% | 0.77 | 2.16% |
| 2026-02-03 | 22.90 | 23.04 | 22.61 | 22.94 | +0.22% | 0.54 | 1.50% |
| 2026-02-02 | 23.00 | 23.23 | 22.47 | 22.89 | -1.38% | 0.86 | 2.39% |
| 2026-01-30 | 22.38 | 23.76 | 22.37 | 23.21 | +1.98% | 1.28 | 3.51% |
| 2026-01-29 | 23.13 | 23.42 | 22.50 | 22.76 | -1.60% | 1.06 | 2.93% |
| 2026-01-28 | 24.12 | 24.12 | 23.10 | 23.13 | -4.10% | 1.87 | 5.08% |
| 2026-01-27 | 26.09 | 26.20 | 23.46 | 24.12 | -7.48% | 3.21 | 8.43% |
| 2026-01-26 | 25.31 | 26.18 | 25.03 | 26.07 | +2.84% | 2.95 | 7.28% |
| 2026-01-23 | 25.12 | 25.40 | 24.86 | 25.35 | +0.84% | 1.42 | 3.58% |
| 2026-01-22 | 25.00 | 25.38 | 24.80 | 25.14 | +1.29% | 1.32 | 3.33% |
| 2026-01-21 | 24.03 | 25.20 | 24.03 | 24.82 | +2.56% | 1.47 | 3.77% |
| 2026-01-20 | 24.67 | 24.74 | 24.06 | 24.20 | -2.14% | 1.40 | 3.67% |