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 |
|---|---|---|---|---|---|---|---|
| 2024-10-21 | 5.51 | 5.61 | 5.51 | 5.61 | +5.06% | 0.03 | 0.12% |
| 2024-10-18 | 5.29 | 5.34 | 5.27 | 5.34 | +4.96% | 0.07 | 0.28% |
| 2024-10-17 | 5.13 | 5.19 | 5.07 | 5.08 | +0.36% | 0.03 | 0.12% |
| 2024-10-16 | 5.18 | 5.18 | 5.04 | 5.07 | -2.76% | 0.05 | 0.20% |
| 2024-10-15 | 5.40 | 5.44 | 5.21 | 5.21 | -3.50% | 0.06 | 0.24% |
| 2024-10-14 | 5.44 | 5.52 | 5.35 | 5.40 | -0.17% | 0.04 | 0.18% |
| 2024-10-11 | 5.35 | 5.54 | 5.34 | 5.41 | +0.67% | 0.07 | 0.28% |
| 2024-10-10 | 5.38 | 5.44 | 5.28 | 5.37 | 0.00% | 0.07 | 0.28% |
| 2024-10-09 | 5.31 | 5.53 | 5.22 | 5.37 | +1.53% | 0.11 | 0.46% |
| 2024-10-08 | 5.58 | 5.59 | 5.15 | 5.29 | -0.51% | 0.18 | 0.74% |
| 2024-09-30 | 5.09 | 5.32 | 5.08 | 5.32 | +4.97% | 0.14 | 0.60% |
| 2024-09-27 | 5.11 | 5.21 | 4.99 | 5.07 | 0.00% | 0.09 | 0.39% |
| 2024-09-26 | 4.93 | 5.11 | 4.90 | 5.07 | +3.11% | 0.04 | 0.18% |
| 2024-09-25 | 4.70 | 4.91 | 4.69 | 4.91 | +5.00% | 0.07 | 0.33% |
| 2024-09-24 | 4.79 | 4.79 | 4.62 | 4.68 | -2.07% | 0.04 | 0.19% |
| 2024-09-23 | 4.79 | 4.85 | 4.72 | 4.78 | 0.00% | 0.02 | 0.09% |
| 2024-09-20 | 4.80 | 4.90 | 4.76 | 4.78 | -0.93% | 0.02 | 0.08% |
| 2024-09-19 | 4.71 | 4.85 | 4.65 | 4.82 | +1.71% | 0.02 | 0.11% |
| 2024-09-18 | 4.77 | 4.93 | 4.69 | 4.74 | -1.86% | 0.03 | 0.16% |
| 2024-09-13 | 4.60 | 4.90 | 4.60 | 4.83 | +2.48% | 0.05 | 0.21% |