金时科技 sz.002951
18.08
-9.96%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-04 | 15.77 | 15.94 | 15.20 | 15.58 | -1.45% | 0.64 | 1.00% |
| 2025-09-03 | 16.00 | 16.20 | 15.75 | 15.81 | -1.68% | 0.67 | 1.04% |
| 2025-09-02 | 17.10 | 17.34 | 16.02 | 16.08 | -5.13% | 1.44 | 2.16% |
| 2025-09-01 | 16.71 | 17.20 | 16.29 | 16.95 | +3.16% | 1.77 | 2.59% |
| 2025-08-29 | 16.70 | 16.75 | 16.33 | 16.43 | -0.96% | 0.78 | 1.17% |
| 2025-08-28 | 16.68 | 16.75 | 16.02 | 16.59 | -1.07% | 1.46 | 2.19% |
| 2025-08-27 | 17.78 | 17.87 | 16.76 | 16.77 | -3.90% | 1.91 | 2.73% |
| 2025-08-26 | 18.03 | 18.03 | 17.40 | 17.45 | -3.59% | 1.97 | 2.77% |
| 2025-08-25 | 18.07 | 18.37 | 17.90 | 18.10 | -1.90% | 2.90 | 3.95% |
| 2025-08-22 | 18.85 | 19.68 | 18.25 | 18.45 | -2.89% | 4.83 | 6.36% |
| 2025-08-21 | 17.71 | 19.00 | 17.71 | 19.00 | +10.02% | 2.02 | 2.67% |
| 2025-08-20 | 17.90 | 17.99 | 17.00 | 17.27 | -7.65% | 2.79 | 3.95% |
| 2025-08-19 | 17.50 | 19.20 | 17.45 | 18.70 | +3.77% | 4.76 | 6.48% |
| 2025-08-18 | 19.13 | 19.88 | 17.90 | 18.02 | -2.07% | 6.69 | 8.72% |
| 2025-08-15 | 17.79 | 18.40 | 17.00 | 18.40 | +9.98% | 3.35 | 4.65% |
| 2025-08-14 | 15.15 | 16.73 | 15.15 | 16.73 | +9.99% | 2.17 | 3.31% |
| 2025-08-13 | 15.41 | 15.43 | 15.14 | 15.21 | -1.23% | 0.81 | 1.31% |
| 2025-08-12 | 15.27 | 15.44 | 15.17 | 15.40 | +0.20% | 0.79 | 1.28% |
| 2025-08-11 | 15.20 | 15.45 | 14.93 | 15.37 | +1.79% | 0.88 | 1.43% |
| 2025-08-08 | 15.03 | 15.47 | 15.01 | 15.10 | +0.07% | 0.71 | 1.15% |