金时科技 sz.002951
17.63
+9.98%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.07 | 17.63 | 16.07 | 17.63 | +9.98% | 1.38 | 1.97% |
| 2026-05-22 | 15.51 | 16.15 | 15.47 | 16.03 | +2.95% | 0.95 | 1.50% |
| 2026-05-21 | 16.73 | 16.77 | 15.47 | 15.57 | -6.93% | 1.34 | 2.07% |
| 2026-05-20 | 17.00 | 17.01 | 16.52 | 16.73 | -1.53% | 0.85 | 1.27% |
| 2026-05-19 | 17.11 | 17.26 | 16.80 | 16.99 | -1.16% | 1.70 | 2.50% |
| 2026-05-18 | 16.68 | 17.33 | 15.98 | 17.19 | +2.87% | 2.55 | 3.82% |
| 2026-05-15 | 16.75 | 17.13 | 16.53 | 16.71 | -0.95% | 1.47 | 2.18% |
| 2026-05-14 | 17.20 | 17.39 | 16.84 | 16.87 | -1.29% | 2.17 | 3.16% |
| 2026-05-13 | 16.96 | 17.31 | 16.83 | 17.09 | +0.47% | 2.05 | 3.00% |
| 2026-05-12 | 16.70 | 17.74 | 16.50 | 17.01 | +2.90% | 2.44 | 3.57% |
| 2026-05-11 | 16.79 | 17.15 | 16.42 | 16.53 | -1.08% | 2.00 | 2.99% |
| 2026-05-08 | 16.66 | 16.80 | 16.22 | 16.71 | +0.12% | 2.91 | 4.38% |
| 2026-05-07 | 15.18 | 16.69 | 15.18 | 16.69 | +10.02% | 0.88 | 1.34% |
| 2026-05-06 | 14.99 | 15.43 | 14.95 | 15.17 | +1.54% | 0.64 | 1.05% |
| 2026-04-30 | 14.77 | 15.20 | 14.77 | 14.94 | +0.13% | 0.56 | 0.93% |
| 2026-04-29 | 14.61 | 15.23 | 14.58 | 14.92 | +0.27% | 0.83 | 1.39% |
| 2026-04-28 | 15.06 | 15.46 | 14.70 | 14.88 | -1.91% | 1.07 | 1.78% |
| 2026-04-27 | 15.15 | 15.54 | 14.93 | 15.17 | -0.78% | 1.54 | 2.52% |
| 2026-04-24 | 16.11 | 16.11 | 14.72 | 15.29 | -5.73% | 1.85 | 3.02% |
| 2026-04-23 | 16.40 | 16.49 | 16.00 | 16.22 | -1.88% | 1.22 | 1.88% |