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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.61 | 23.39 | 22.41 | 22.99 | +0.52% | 1.27 | 3.51% |
| 2025-12-17 | 23.10 | 23.80 | 22.28 | 22.87 | -1.80% | 2.06 | 5.72% |
| 2025-12-16 | 23.10 | 24.34 | 22.18 | 23.29 | +4.86% | 3.11 | 8.51% |
| 2025-12-15 | 22.24 | 22.50 | 21.95 | 22.21 | -0.58% | 0.45 | 1.27% |
| 2025-12-12 | 22.44 | 22.67 | 22.22 | 22.34 | -0.22% | 0.58 | 1.64% |
| 2025-12-11 | 22.87 | 23.08 | 22.33 | 22.39 | -1.67% | 0.65 | 1.83% |
| 2025-12-10 | 22.79 | 22.80 | 22.40 | 22.77 | +0.22% | 0.43 | 1.22% |
| 2025-12-09 | 22.97 | 23.14 | 22.70 | 22.72 | -1.09% | 0.64 | 1.77% |
| 2025-12-08 | 23.05 | 23.35 | 22.90 | 22.97 | -0.13% | 0.85 | 2.34% |
| 2025-12-05 | 23.09 | 23.18 | 22.78 | 23.00 | +0.13% | 0.57 | 1.56% |
| 2025-12-04 | 23.26 | 23.39 | 22.82 | 22.97 | -1.20% | 0.52 | 1.43% |
| 2025-12-03 | 24.00 | 24.01 | 23.13 | 23.25 | -2.64% | 0.74 | 2.00% |
| 2025-12-02 | 24.43 | 24.43 | 23.77 | 23.88 | -1.93% | 0.65 | 1.72% |
| 2025-12-01 | 24.51 | 24.67 | 24.28 | 24.35 | -0.69% | 0.52 | 1.35% |
| 2025-11-28 | 24.36 | 24.56 | 24.22 | 24.52 | +0.86% | 0.36 | 0.94% |
| 2025-11-27 | 24.17 | 24.49 | 24.09 | 24.31 | +0.58% | 0.41 | 1.07% |
| 2025-11-26 | 24.32 | 24.67 | 24.11 | 24.17 | -0.62% | 0.52 | 1.35% |
| 2025-11-25 | 23.99 | 24.71 | 23.99 | 24.32 | +1.59% | 0.61 | 1.57% |
| 2025-11-24 | 23.60 | 24.00 | 23.35 | 23.94 | +2.40% | 0.58 | 1.53% |
| 2025-11-21 | 24.22 | 24.51 | 23.38 | 23.38 | -4.69% | 0.77 | 2.04% |