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 |
|---|---|---|---|---|---|---|---|
| 2024-11-18 | 7.25 | 7.27 | 6.91 | 6.91 | -5.06% | 0.10 | 0.36% |
| 2024-11-15 | 7.16 | 7.39 | 7.16 | 7.28 | +1.62% | 0.14 | 0.48% |
| 2024-11-14 | 7.16 | 7.16 | 7.03 | 7.16 | +4.97% | 0.12 | 0.41% |
| 2024-11-13 | 7.22 | 7.22 | 6.80 | 6.82 | -4.74% | 0.15 | 0.51% |
| 2024-11-12 | 7.22 | 7.36 | 7.10 | 7.16 | -0.14% | 0.08 | 0.25% |
| 2024-11-11 | 7.29 | 7.29 | 7.08 | 7.17 | -1.86% | 0.08 | 0.28% |
| 2024-11-08 | 7.31 | 7.35 | 7.13 | 7.31 | 0.00% | 0.07 | 0.23% |
| 2024-11-07 | 7.13 | 7.31 | 7.06 | 7.31 | +2.45% | 0.11 | 0.35% |
| 2024-11-06 | 7.06 | 7.17 | 6.94 | 7.13 | +1.10% | 0.10 | 0.34% |
| 2024-11-05 | 7.11 | 7.33 | 7.01 | 7.05 | +0.83% | 0.16 | 0.54% |
| 2024-11-04 | 6.77 | 7.00 | 6.71 | 7.00 | +4.94% | 0.14 | 0.48% |
| 2024-11-01 | 6.74 | 6.97 | 6.60 | 6.67 | +0.44% | 0.22 | 0.76% |
| 2024-10-31 | 6.39 | 6.64 | 6.39 | 6.64 | +5.06% | 0.07 | 0.26% |
| 2024-10-30 | 6.11 | 6.32 | 6.01 | 6.32 | +4.99% | 0.14 | 0.55% |
| 2024-10-29 | 6.35 | 6.38 | 5.93 | 6.02 | -1.74% | 0.15 | 0.58% |
| 2024-10-28 | 6.07 | 6.19 | 5.90 | 6.12 | -1.25% | 0.15 | 0.61% |
| 2024-10-25 | 6.14 | 6.34 | 6.08 | 6.20 | +0.58% | 0.19 | 0.68% |
| 2024-10-24 | 6.12 | 6.36 | 6.04 | 6.16 | 0.00% | 0.21 | 0.74% |
| 2024-10-23 | 6.18 | 6.18 | 5.92 | 6.16 | +4.74% | 0.33 | 1.21% |
| 2024-10-22 | 5.89 | 5.89 | 5.89 | 5.89 | +4.98% | 0.02 | 0.07% |