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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.65 | 17.37 | 16.35 | 17.10 | +2.70% | 3.53 | 5.15% |
| 2025-07-22 | 17.57 | 17.90 | 16.65 | 16.65 | -10.00% | 4.93 | 7.17% |
| 2025-07-21 | 17.62 | 19.00 | 17.62 | 18.50 | +5.59% | 5.48 | 7.37% |
| 2025-07-18 | 18.02 | 18.65 | 17.39 | 17.52 | -3.79% | 4.72 | 6.52% |
| 2025-07-17 | 18.99 | 20.61 | 18.12 | 18.21 | -5.79% | 8.24 | 10.53% |
| 2025-07-16 | 18.21 | 19.33 | 17.76 | 19.33 | +10.02% | 5.71 | 7.63% |
| 2025-07-15 | 16.05 | 17.57 | 15.63 | 17.57 | +10.02% | 3.66 | 5.40% |
| 2025-07-14 | 16.00 | 16.49 | 15.85 | 15.97 | -4.49% | 3.79 | 5.85% |
| 2025-07-11 | 17.90 | 18.08 | 16.72 | 16.72 | -10.01% | 6.51 | 9.41% |
| 2025-07-10 | 18.69 | 19.03 | 17.45 | 18.58 | +7.40% | 8.94 | 11.87% |
| 2025-07-09 | 17.00 | 17.30 | 16.77 | 17.30 | +9.98% | 1.89 | 2.72% |
| 2025-07-08 | 14.80 | 15.73 | 14.43 | 15.73 | +10.00% | 2.31 | 3.77% |
| 2025-07-07 | 12.82 | 14.30 | 12.72 | 14.30 | +10.00% | 2.56 | 4.61% |
| 2025-07-04 | 12.84 | 13.38 | 12.61 | 13.00 | +3.42% | 1.87 | 3.56% |
| 2025-07-03 | 13.26 | 13.26 | 12.57 | 12.57 | -6.12% | 2.03 | 3.92% |
| 2025-07-02 | 13.03 | 14.00 | 12.64 | 13.39 | -2.69% | 2.95 | 5.53% |
| 2025-07-01 | 15.90 | 15.95 | 13.55 | 13.76 | -8.63% | 4.51 | 7.72% |
| 2025-06-30 | 14.30 | 15.34 | 13.60 | 15.06 | +6.06% | 4.20 | 7.15% |
| 2025-06-27 | 13.30 | 14.32 | 13.07 | 14.20 | +9.06% | 4.09 | 7.33% |
| 2025-06-26 | 12.21 | 13.02 | 11.91 | 13.02 | +4.75% | 3.17 | 6.23% |