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 |
|---|---|---|---|---|---|---|---|
| 2024-08-15 | 3.80 | 3.82 | 3.75 | 3.81 | +0.24% | 0.02 | 0.10% |
| 2024-08-14 | 3.92 | 3.92 | 3.80 | 3.80 | -2.99% | 0.02 | 0.09% |
| 2024-08-13 | 3.92 | 4.01 | 3.78 | 3.91 | -0.23% | 0.03 | 0.17% |
| 2024-08-12 | 3.85 | 3.99 | 3.81 | 3.92 | +0.69% | 0.03 | 0.15% |
| 2024-08-09 | 3.94 | 3.98 | 3.86 | 3.90 | -0.23% | 0.04 | 0.20% |
| 2024-08-08 | 3.87 | 4.02 | 3.82 | 3.91 | +1.40% | 0.06 | 0.33% |
| 2024-08-07 | 3.68 | 3.85 | 3.65 | 3.85 | +4.90% | 0.06 | 0.34% |
| 2024-08-06 | 3.71 | 3.72 | 3.64 | 3.67 | 0.00% | 0.03 | 0.18% |
| 2024-08-05 | 3.61 | 3.72 | 3.61 | 3.67 | 0.00% | 0.05 | 0.31% |
| 2024-08-02 | 3.82 | 3.82 | 3.63 | 3.67 | -3.77% | 0.06 | 0.37% |
| 2024-08-01 | 3.89 | 3.92 | 3.77 | 3.82 | -1.17% | 0.04 | 0.22% |
| 2024-07-31 | 3.74 | 3.93 | 3.74 | 3.86 | +3.12% | 0.05 | 0.32% |
| 2024-07-30 | 3.58 | 3.75 | 3.57 | 3.74 | +3.48% | 0.04 | 0.25% |
| 2024-07-29 | 3.62 | 3.64 | 3.51 | 3.62 | +0.25% | 0.03 | 0.17% |
| 2024-07-26 | 3.59 | 3.62 | 3.53 | 3.61 | +1.26% | 0.04 | 0.22% |
| 2024-07-25 | 3.58 | 3.64 | 3.50 | 3.56 | -3.18% | 0.06 | 0.39% |
| 2024-07-24 | 3.80 | 3.88 | 3.68 | 3.68 | -4.88% | 0.09 | 0.54% |
| 2024-07-23 | 3.72 | 3.91 | 3.72 | 3.87 | +4.12% | 0.11 | 0.60% |
| 2024-07-22 | 3.64 | 3.75 | 3.58 | 3.72 | +1.98% | 0.05 | 0.27% |
| 2024-07-19 | 3.61 | 3.68 | 3.55 | 3.64 | +0.75% | 0.05 | 0.33% |