金时科技 sz.002951
16.20
-0.43%
2026-06-11
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-16 | 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% |
| 2024-12-31 | 6.65 | 6.71 | 6.44 | 6.47 | 0.00% | 0.04 | 0.16% |
| 2024-12-30 | 6.34 | 6.64 | 6.32 | 6.47 | +0.60% | 0.03 | 0.12% |
| 2024-12-27 | 6.23 | 6.54 | 6.22 | 6.43 | +3.11% | 0.04 | 0.13% |
| 2024-12-26 | 6.26 | 6.32 | 6.22 | 6.24 | 0.00% | 0.03 | 0.11% |
| 2024-12-25 | 6.57 | 6.58 | 6.22 | 6.24 | -4.73% | 0.09 | 0.35% |
| 2024-12-24 | 6.71 | 6.71 | 6.45 | 6.55 | -2.31% | 0.05 | 0.19% |
| 2024-12-23 | 7.00 | 7.05 | 6.70 | 6.70 | -4.95% | 0.08 | 0.29% |
| 2024-12-20 | 7.13 | 7.15 | 7.02 | 7.05 | -0.95% | 0.04 | 0.15% |
| 2024-12-19 | 7.22 | 7.26 | 7.11 | 7.12 | -1.61% | 0.05 | 0.17% |
| 2024-12-18 | 7.24 | 7.30 | 7.17 | 7.24 | -0.13% | 0.03 | 0.11% |
| 2024-12-17 | 7.27 | 7.32 | 7.15 | 7.25 | -0.53% | 0.07 | 0.23% |