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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.04 | 27.58 | 26.52 | 27.19 | -0.18% | 0.72 | 1.67% |
| 2025-10-22 | 27.66 | 27.99 | 27.20 | 27.24 | -1.52% | 0.65 | 1.48% |
| 2025-10-21 | 27.38 | 27.87 | 27.20 | 27.66 | +1.17% | 0.65 | 1.48% |
| 2025-10-20 | 27.48 | 27.95 | 26.94 | 27.34 | +0.74% | 0.98 | 2.23% |
| 2025-10-17 | 28.93 | 28.98 | 27.03 | 27.14 | -6.35% | 1.34 | 3.02% |
| 2025-10-16 | 29.54 | 29.90 | 28.88 | 28.98 | -2.09% | 1.16 | 2.49% |
| 2025-10-15 | 30.13 | 30.58 | 29.17 | 29.60 | -1.76% | 1.63 | 3.45% |
| 2025-10-14 | 31.35 | 31.64 | 30.08 | 30.13 | -3.74% | 1.51 | 3.08% |
| 2025-10-13 | 29.06 | 31.86 | 29.06 | 31.30 | +2.02% | 2.30 | 4.66% |
| 2025-10-10 | 30.96 | 31.20 | 30.26 | 30.68 | -0.87% | 1.12 | 2.29% |
| 2025-10-09 | 32.08 | 32.19 | 30.85 | 30.95 | -3.28% | 1.91 | 3.80% |
| 2025-09-30 | 31.27 | 32.21 | 31.27 | 32.00 | +2.40% | 2.75 | 5.41% |
| 2025-09-29 | 29.47 | 31.73 | 29.35 | 31.25 | +6.04% | 2.67 | 5.42% |
| 2025-09-26 | 30.75 | 30.98 | 29.31 | 29.47 | -4.07% | 1.69 | 3.54% |
| 2025-09-25 | 31.30 | 31.30 | 30.60 | 30.72 | -1.70% | 2.01 | 4.08% |
| 2025-09-24 | 29.78 | 31.49 | 29.36 | 31.25 | +4.76% | 2.94 | 5.98% |
| 2025-09-23 | 30.71 | 30.94 | 29.00 | 29.83 | -3.34% | 2.56 | 5.40% |
| 2025-09-22 | 31.50 | 31.54 | 30.57 | 30.86 | -1.59% | 1.83 | 3.71% |
| 2025-09-19 | 31.54 | 32.20 | 31.30 | 31.36 | -1.63% | 1.51 | 2.98% |
| 2025-09-18 | 32.73 | 33.06 | 31.30 | 31.88 | -2.80% | 2.79 | 5.42% |