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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.68 | 24.77 | 24.34 | 24.53 | +0.04% | 0.55 | 1.40% |
| 2025-11-19 | 25.38 | 25.43 | 24.45 | 24.52 | -3.39% | 0.87 | 2.19% |
| 2025-11-18 | 25.32 | 25.45 | 25.05 | 25.38 | +0.24% | 0.59 | 1.47% |
| 2025-11-17 | 25.33 | 25.58 | 25.17 | 25.32 | -0.43% | 0.57 | 1.40% |
| 2025-11-14 | 25.97 | 26.15 | 25.37 | 25.43 | -3.09% | 1.04 | 2.54% |
| 2025-11-13 | 26.34 | 26.50 | 26.12 | 26.24 | -0.34% | 0.98 | 2.33% |
| 2025-11-12 | 26.31 | 26.63 | 25.86 | 26.33 | +0.19% | 1.95 | 4.67% |
| 2025-11-11 | 28.79 | 28.82 | 25.83 | 26.28 | -8.43% | 4.28 | 10.06% |
| 2025-11-10 | 28.56 | 28.98 | 28.48 | 28.70 | +0.53% | 0.84 | 1.83% |
| 2025-11-07 | 28.70 | 28.79 | 28.12 | 28.55 | -0.66% | 1.11 | 2.45% |
| 2025-11-06 | 26.98 | 29.02 | 26.81 | 28.74 | +6.52% | 2.16 | 4.78% |
| 2025-11-05 | 26.78 | 27.16 | 26.63 | 26.98 | -0.11% | 0.62 | 1.45% |
| 2025-11-04 | 27.56 | 27.83 | 26.82 | 27.01 | -1.96% | 0.84 | 1.95% |
| 2025-11-03 | 28.34 | 28.69 | 27.04 | 27.55 | -2.79% | 1.56 | 3.54% |
| 2025-10-31 | 27.52 | 28.59 | 26.80 | 28.34 | +2.46% | 1.86 | 4.15% |
| 2025-10-30 | 27.30 | 28.18 | 26.94 | 27.66 | +1.50% | 1.65 | 3.73% |
| 2025-10-29 | 27.84 | 27.95 | 27.04 | 27.25 | -2.15% | 1.04 | 2.38% |
| 2025-10-28 | 27.88 | 28.20 | 27.65 | 27.85 | -0.11% | 0.88 | 1.98% |
| 2025-10-27 | 27.63 | 28.29 | 27.45 | 27.88 | +0.90% | 1.50 | 3.37% |
| 2025-10-24 | 27.07 | 28.65 | 27.07 | 27.63 | +1.62% | 1.50 | 3.38% |