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 |
|---|---|---|---|---|---|---|---|
| 2024-09-12 | 4.65 | 4.84 | 4.63 | 4.72 | +1.16% | 0.03 | 0.13% |
| 2024-09-11 | 4.52 | 4.66 | 4.47 | 4.66 | +3.19% | 0.05 | 0.22% |
| 2024-09-10 | 4.68 | 4.72 | 4.52 | 4.52 | -4.92% | 0.07 | 0.35% |
| 2024-09-09 | 4.58 | 4.88 | 4.47 | 4.75 | +0.96% | 0.14 | 0.68% |
| 2024-09-06 | 4.91 | 5.01 | 4.69 | 4.71 | -1.32% | 0.16 | 0.75% |
| 2024-09-05 | 4.77 | 4.77 | 4.77 | 4.77 | -5.02% | 0.05 | 0.24% |
| 2024-09-04 | 5.31 | 5.36 | 5.02 | 5.02 | -4.94% | 0.14 | 0.63% |
| 2024-09-03 | 5.17 | 5.28 | 5.14 | 5.28 | +5.01% | 0.17 | 0.71% |
| 2024-09-02 | 4.81 | 5.03 | 4.64 | 5.03 | +5.08% | 0.16 | 0.74% |
| 2024-08-30 | 4.79 | 4.79 | 4.61 | 4.79 | +4.93% | 0.21 | 0.96% |
| 2024-08-29 | 4.56 | 4.56 | 4.53 | 4.56 | +4.97% | 0.05 | 0.25% |
| 2024-08-28 | 4.69 | 4.70 | 4.26 | 4.35 | -2.82% | 0.21 | 1.03% |
| 2024-08-27 | 4.47 | 4.47 | 4.38 | 4.47 | +5.07% | 0.11 | 0.53% |
| 2024-08-26 | 4.24 | 4.26 | 4.18 | 4.26 | +5.11% | 0.03 | 0.14% |
| 2024-08-23 | 3.98 | 4.05 | 3.91 | 4.05 | +4.90% | 0.06 | 0.32% |
| 2024-08-22 | 3.68 | 3.86 | 3.68 | 3.86 | +4.89% | 0.06 | 0.37% |
| 2024-08-21 | 3.59 | 3.70 | 3.55 | 3.68 | +2.51% | 0.02 | 0.15% |
| 2024-08-20 | 3.68 | 3.68 | 3.58 | 3.59 | -1.24% | 0.01 | 0.07% |
| 2024-08-19 | 3.75 | 3.77 | 3.58 | 3.64 | -3.12% | 0.03 | 0.19% |
| 2024-08-16 | 3.82 | 3.82 | 3.74 | 3.75 | -1.42% | 0.01 | 0.08% |