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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.50 | 12.48 | 11.50 | 12.43 | +4.19% | 2.53 | 5.13% |
| 2025-06-24 | 11.86 | 12.23 | 11.69 | 11.93 | -2.53% | 2.27 | 4.68% |
| 2025-06-23 | 11.66 | 12.87 | 11.49 | 12.24 | -0.97% | 2.98 | 6.15% |
| 2025-06-20 | 12.68 | 13.00 | 12.36 | 12.36 | -9.98% | 2.49 | 4.90% |
| 2025-06-19 | 14.90 | 15.00 | 13.73 | 13.73 | -10.03% | 3.65 | 6.33% |
| 2025-06-18 | 13.45 | 15.98 | 13.45 | 15.26 | +2.14% | 5.66 | 9.25% |
| 2025-06-17 | 15.07 | 16.30 | 14.04 | 14.94 | +0.39% | 7.02 | 11.05% |
| 2025-06-16 | 13.38 | 14.88 | 13.27 | 14.88 | +10.03% | 5.67 | 9.69% |
| 2025-06-13 | 12.50 | 13.53 | 11.84 | 13.53 | +10.01% | 5.51 | 10.25% |
| 2025-06-12 | 11.93 | 12.91 | 11.70 | 12.30 | -5.23% | 4.08 | 8.07% |
| 2025-06-11 | 13.70 | 13.98 | 12.97 | 12.97 | -10.01% | 4.54 | 8.16% |
| 2025-06-10 | 13.02 | 14.47 | 12.24 | 14.42 | +9.65% | 6.12 | 10.64% |
| 2025-06-09 | 13.02 | 13.15 | 12.73 | 13.15 | +9.97% | 1.07 | 1.96% |
| 2025-06-06 | 11.96 | 11.96 | 11.22 | 11.96 | +9.98% | 3.50 | 7.10% |
| 2025-06-05 | 10.46 | 10.87 | 10.09 | 10.87 | +10.00% | 2.87 | 6.39% |
| 2025-06-04 | 9.88 | 9.88 | 9.88 | 9.88 | +10.03% | 0.68 | 1.65% |
| 2025-06-03 | 8.72 | 8.98 | 8.44 | 8.98 | +9.96% | 0.47 | 1.27% |
| 2025-05-30 | 8.07 | 8.91 | 8.01 | 8.17 | +0.84% | 0.50 | 1.45% |
| 2025-05-29 | 7.74 | 8.11 | 7.60 | 8.10 | +4.24% | 0.48 | 1.46% |
| 2025-05-28 | 8.05 | 8.14 | 7.75 | 7.77 | -4.18% | 0.35 | 1.05% |