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 |
|---|---|---|---|---|---|---|---|
| 2024-07-18 | 3.67 | 3.70 | 3.59 | 3.62 | -4.29% | 0.09 | 0.57% |
| 2024-07-17 | 3.63 | 3.86 | 3.50 | 3.78 | +2.69% | 0.16 | 0.98% |
| 2024-07-16 | 3.64 | 3.74 | 3.56 | 3.68 | -1.92% | 0.14 | 0.84% |
| 2024-07-15 | 3.94 | 3.95 | 3.75 | 3.75 | -5.01% | 0.04 | 0.23% |
| 2024-07-12 | 3.96 | 4.08 | 3.90 | 3.95 | -1.35% | 0.06 | 0.32% |
| 2024-07-11 | 3.87 | 4.11 | 3.86 | 4.00 | -1.55% | 0.10 | 0.55% |
| 2024-07-10 | 4.07 | 4.25 | 4.07 | 4.07 | -5.04% | 0.06 | 0.33% |
| 2024-07-09 | 4.36 | 4.36 | 4.28 | 4.28 | -4.99% | 0.02 | 0.13% |
| 2024-07-08 | 4.72 | 4.72 | 4.51 | 4.51 | -4.93% | 0.02 | 0.11% |
| 2024-07-05 | 4.79 | 4.79 | 4.61 | 4.74 | -0.75% | 0.04 | 0.19% |
| 2024-07-04 | 5.00 | 5.00 | 4.78 | 4.78 | -5.01% | 0.05 | 0.24% |
| 2024-07-03 | 4.97 | 5.08 | 4.92 | 5.03 | +1.64% | 0.06 | 0.25% |
| 2024-07-02 | 4.96 | 5.08 | 4.94 | 4.95 | -0.90% | 0.02 | 0.10% |
| 2024-07-01 | 5.07 | 5.17 | 4.99 | 4.99 | -4.97% | 0.06 | 0.24% |
| 2024-06-28 | 5.34 | 5.38 | 5.18 | 5.26 | -1.52% | 0.05 | 0.20% |
| 2024-06-27 | 5.18 | 5.40 | 5.15 | 5.34 | +2.42% | 0.04 | 0.16% |
| 2024-06-26 | 5.04 | 5.22 | 5.00 | 5.21 | +3.39% | 0.02 | 0.11% |
| 2024-06-25 | 4.97 | 5.10 | 4.97 | 5.04 | -0.53% | 0.02 | 0.08% |
| 2024-06-24 | 5.22 | 5.24 | 5.05 | 5.07 | -3.26% | 0.02 | 0.09% |
| 2024-06-21 | 5.15 | 5.26 | 5.13 | 5.24 | +0.69% | 0.03 | 0.14% |