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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.08 | 8.30 | 7.99 | 8.11 | -0.24% | 0.25 | 0.73% |
| 2025-05-26 | 8.01 | 8.48 | 7.95 | 8.13 | -0.12% | 0.39 | 1.14% |
| 2025-05-23 | 8.71 | 8.71 | 7.92 | 8.14 | -4.65% | 0.68 | 2.00% |
| 2025-05-22 | 8.54 | 8.54 | 8.54 | 8.54 | nan% | nan | nan% |
| 2025-05-21 | 8.71 | 8.75 | 8.48 | 8.54 | -2.00% | 0.11 | 0.31% |
| 2025-05-20 | 8.76 | 8.76 | 8.56 | 8.71 | +0.45% | 0.13 | 0.37% |
| 2025-05-19 | 8.53 | 8.76 | 8.43 | 8.67 | +3.71% | 0.17 | 0.46% |
| 2025-05-16 | 8.54 | 8.58 | 8.26 | 8.36 | -1.82% | 0.17 | 0.50% |
| 2025-05-15 | 8.18 | 8.52 | 8.14 | 8.52 | +5.02% | 0.22 | 0.61% |
| 2025-05-14 | 7.92 | 8.27 | 7.92 | 8.11 | +2.57% | 0.17 | 0.50% |
| 2025-05-13 | 8.02 | 8.02 | 7.89 | 7.91 | -0.61% | 0.06 | 0.20% |
| 2025-05-12 | 8.04 | 8.04 | 7.85 | 7.95 | -1.08% | 0.14 | 0.42% |
| 2025-05-09 | 7.94 | 8.15 | 7.90 | 8.04 | +1.47% | 0.13 | 0.39% |
| 2025-05-08 | 7.86 | 8.00 | 7.86 | 7.93 | +0.49% | 0.07 | 0.21% |
| 2025-05-07 | 8.06 | 8.06 | 7.84 | 7.89 | -0.85% | 0.14 | 0.41% |
| 2025-05-06 | 8.05 | 8.15 | 7.92 | 7.95 | -0.12% | 0.17 | 0.51% |