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 |
|---|---|---|---|---|---|---|---|
| 2024-12-16 | 7.14 | 7.53 | 7.14 | 7.29 | +0.67% | 0.08 | 0.25% |
| 2024-12-13 | 7.26 | 7.29 | 7.08 | 7.24 | +0.13% | 0.10 | 0.32% |
| 2024-12-12 | 7.36 | 7.36 | 7.22 | 7.23 | -1.71% | 0.11 | 0.37% |
| 2024-12-11 | 7.18 | 7.37 | 7.09 | 7.35 | +0.80% | 0.19 | 0.64% |
| 2024-12-10 | 7.13 | 7.35 | 7.13 | 7.30 | +4.15% | 0.25 | 0.83% |
| 2024-12-09 | 6.70 | 7.01 | 6.66 | 7.01 | +4.93% | 0.18 | 0.63% |
| 2024-12-06 | 6.70 | 6.70 | 6.58 | 6.68 | -0.14% | 0.05 | 0.16% |
| 2024-12-05 | 6.63 | 6.79 | 6.31 | 6.69 | +0.88% | 0.15 | 0.54% |
| 2024-12-04 | 6.83 | 6.83 | 6.61 | 6.63 | -2.01% | 0.04 | 0.13% |
| 2024-12-03 | 6.86 | 6.90 | 6.69 | 6.76 | -2.24% | 0.06 | 0.20% |
| 2024-12-02 | 6.95 | 6.98 | 6.83 | 6.92 | +0.14% | 0.06 | 0.20% |
| 2024-11-29 | 6.84 | 6.93 | 6.75 | 6.91 | +1.13% | 0.07 | 0.23% |
| 2024-11-28 | 6.78 | 6.85 | 6.77 | 6.83 | +0.86% | 0.03 | 0.11% |
| 2024-11-27 | 6.88 | 6.94 | 6.55 | 6.77 | -1.41% | 0.04 | 0.16% |
| 2024-11-26 | 6.76 | 6.95 | 6.73 | 6.87 | +1.58% | 0.05 | 0.17% |
| 2024-11-25 | 6.80 | 6.80 | 6.67 | 6.76 | +1.01% | 0.04 | 0.15% |
| 2024-11-22 | 6.84 | 6.94 | 6.67 | 6.70 | -2.12% | 0.05 | 0.16% |
| 2024-11-21 | 6.81 | 6.93 | 6.78 | 6.84 | +0.43% | 0.05 | 0.17% |
| 2024-11-20 | 6.71 | 6.87 | 6.60 | 6.81 | +1.88% | 0.06 | 0.20% |
| 2024-11-19 | 6.88 | 6.88 | 6.56 | 6.69 | -3.23% | 0.09 | 0.33% |