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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.74 | 33.55 | 31.36 | 32.80 | +3.93% | 3.47 | 6.68% |
| 2025-09-16 | 31.30 | 31.75 | 30.85 | 31.56 | +1.15% | 1.99 | 3.98% |
| 2025-09-15 | 32.64 | 32.65 | 31.16 | 31.20 | -3.52% | 2.66 | 5.30% |
| 2025-09-12 | 32.80 | 32.90 | 32.27 | 32.34 | -1.31% | 2.10 | 4.04% |
| 2025-09-11 | 30.50 | 32.96 | 29.96 | 32.77 | +7.37% | 3.82 | 7.46% |
| 2025-09-10 | 31.00 | 31.34 | 30.36 | 30.52 | -2.02% | 1.43 | 2.91% |
| 2025-09-09 | 31.88 | 32.19 | 31.00 | 31.15 | -2.26% | 1.75 | 3.49% |
| 2025-09-08 | 31.31 | 32.29 | 31.00 | 31.87 | +1.82% | 1.94 | 3.83% |
| 2025-09-05 | 29.70 | 31.49 | 29.42 | 31.30 | +5.39% | 2.39 | 4.86% |
| 2025-09-04 | 30.80 | 31.08 | 29.08 | 29.70 | -3.10% | 2.13 | 4.42% |
| 2025-09-03 | 30.55 | 30.99 | 30.00 | 30.65 | +0.29% | 2.19 | 4.50% |
| 2025-09-02 | 31.45 | 31.75 | 30.28 | 30.56 | -4.50% | 3.44 | 6.99% |
| 2025-09-01 | 31.11 | 32.60 | 30.33 | 32.00 | +3.86% | 4.09 | 8.14% |
| 2025-08-29 | 31.18 | 31.42 | 30.58 | 30.81 | +0.03% | 3.31 | 6.67% |
| 2025-08-28 | 29.88 | 30.97 | 29.30 | 30.80 | +3.04% | 3.62 | 7.48% |
| 2025-08-27 | 28.92 | 31.68 | 28.92 | 29.89 | +2.79% | 5.05 | 10.43% |
| 2025-08-26 | 28.40 | 29.65 | 28.18 | 29.08 | +1.79% | 2.41 | 5.22% |
| 2025-08-25 | 29.00 | 29.45 | 28.50 | 28.57 | -0.10% | 2.68 | 5.80% |
| 2025-08-22 | 28.24 | 28.77 | 28.24 | 28.60 | +0.70% | 1.28 | 2.80% |
| 2025-08-21 | 28.10 | 28.52 | 27.75 | 28.40 | +0.85% | 1.65 | 3.66% |