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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.85 | 24.98 | 24.53 | 24.73 | -1.59% | 1.15 | 2.96% |
| 2026-01-16 | 24.98 | 25.20 | 24.51 | 25.13 | +0.60% | 1.42 | 3.62% |
| 2026-01-15 | 24.93 | 25.54 | 24.78 | 24.98 | -0.48% | 1.47 | 3.71% |
| 2026-01-14 | 24.88 | 25.54 | 24.55 | 25.10 | +0.32% | 2.29 | 5.79% |
| 2026-01-13 | 25.28 | 25.85 | 24.60 | 25.02 | -0.91% | 2.74 | 6.87% |
| 2026-01-12 | 24.77 | 25.27 | 24.77 | 25.25 | +1.98% | 1.95 | 4.94% |
| 2026-01-09 | 25.12 | 25.12 | 24.40 | 24.76 | -0.96% | 1.63 | 4.19% |
| 2026-01-08 | 25.04 | 25.20 | 24.82 | 25.00 | -0.36% | 1.18 | 3.00% |
| 2026-01-07 | 25.27 | 25.40 | 24.76 | 25.09 | -1.03% | 1.73 | 4.37% |
| 2026-01-06 | 23.60 | 25.80 | 23.50 | 25.35 | +7.23% | 3.26 | 8.29% |
| 2026-01-05 | 23.25 | 23.65 | 23.20 | 23.64 | +1.63% | 0.76 | 2.06% |
| 2025-12-31 | 23.01 | 23.44 | 22.75 | 23.26 | +0.95% | 0.85 | 2.34% |
| 2025-12-30 | 23.33 | 23.50 | 23.02 | 23.04 | -1.24% | 0.86 | 2.36% |
| 2025-12-29 | 23.74 | 23.74 | 23.23 | 23.33 | -1.85% | 0.94 | 2.55% |
| 2025-12-26 | 24.00 | 24.30 | 23.53 | 23.77 | -1.57% | 1.14 | 3.04% |
| 2025-12-25 | 23.60 | 24.65 | 23.42 | 24.15 | +1.90% | 1.46 | 3.85% |
| 2025-12-24 | 23.72 | 24.30 | 23.62 | 23.70 | -0.08% | 1.22 | 3.24% |
| 2025-12-23 | 24.57 | 24.98 | 23.66 | 23.72 | -3.77% | 1.52 | 4.01% |
| 2025-12-22 | 24.73 | 25.21 | 24.30 | 24.65 | +2.37% | 2.13 | 5.46% |
| 2025-12-19 | 22.99 | 25.10 | 22.92 | 24.08 | +4.74% | 2.66 | 6.98% |