金时科技 sz.002951
17.63
+9.98%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.14 | 16.64 | 16.01 | 16.53 | +1.41% | 1.35 | 2.05% |
| 2026-04-21 | 15.90 | 16.57 | 15.81 | 16.30 | +0.93% | 1.53 | 2.34% |
| 2026-04-20 | 15.64 | 16.80 | 15.31 | 16.15 | +3.13% | 2.35 | 3.66% |
| 2026-04-17 | 14.69 | 15.97 | 14.47 | 15.66 | +4.89% | 1.92 | 3.15% |
| 2026-04-16 | 14.87 | 15.21 | 14.70 | 14.93 | +0.13% | 0.88 | 1.46% |
| 2026-04-15 | 15.59 | 15.59 | 14.86 | 14.91 | -4.79% | 1.42 | 2.35% |
| 2026-04-14 | 15.21 | 16.45 | 15.15 | 15.66 | +4.54% | 2.21 | 3.49% |
| 2026-04-13 | 14.70 | 15.07 | 14.50 | 14.98 | +0.54% | 0.69 | 1.16% |
| 2026-04-10 | 14.59 | 15.56 | 14.50 | 14.90 | +2.55% | 1.07 | 1.77% |
| 2026-04-09 | 14.88 | 14.88 | 14.46 | 14.53 | -1.89% | 0.37 | 0.64% |
| 2026-04-08 | 14.69 | 14.82 | 14.48 | 14.81 | +2.85% | 0.53 | 0.91% |
| 2026-04-07 | 13.93 | 14.50 | 13.93 | 14.40 | +3.15% | 0.59 | 1.02% |
| 2026-04-03 | 14.43 | 14.68 | 13.91 | 13.96 | -3.46% | 0.54 | 0.96% |
| 2026-04-02 | 14.56 | 15.00 | 14.25 | 14.46 | -0.62% | 0.94 | 1.60% |
| 2026-04-01 | 14.42 | 14.55 | 14.18 | 14.55 | +2.90% | 0.69 | 1.20% |
| 2026-03-31 | 14.27 | 14.38 | 13.90 | 14.14 | -0.98% | 0.67 | 1.18% |
| 2026-03-30 | 14.55 | 14.56 | 14.20 | 14.28 | -1.92% | 0.66 | 1.15% |
| 2026-03-27 | 14.04 | 14.87 | 14.04 | 14.56 | +2.03% | 0.93 | 1.59% |
| 2026-03-26 | 14.91 | 14.96 | 14.24 | 14.27 | -5.25% | 0.98 | 1.68% |
| 2026-03-25 | 15.08 | 15.60 | 14.96 | 15.06 | +0.20% | 0.97 | 1.60% |