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 |
|---|---|---|---|---|---|---|---|
| 2024-06-20 | 5.15 | 5.33 | 5.15 | 5.20 | +0.70% | 0.04 | 0.15% |
| 2024-06-19 | 5.21 | 5.23 | 5.16 | 5.17 | -0.69% | 0.03 | 0.12% |
| 2024-06-18 | 5.22 | 5.25 | 5.16 | 5.20 | -0.34% | 0.02 | 0.10% |
| 2024-06-17 | 5.25 | 5.30 | 5.22 | 5.22 | -1.53% | 0.02 | 0.08% |
| 2024-06-14 | 5.38 | 5.40 | 5.24 | 5.30 | -1.83% | 0.04 | 0.16% |
| 2024-06-13 | 5.44 | 5.49 | 5.39 | 5.40 | -1.64% | 0.03 | 0.13% |
| 2024-06-12 | 5.48 | 5.54 | 5.43 | 5.49 | -0.33% | 0.03 | 0.11% |
| 2024-06-11 | 5.58 | 5.59 | 5.50 | 5.51 | -1.29% | 0.01 | 0.06% |
| 2024-06-07 | 5.43 | 5.58 | 5.39 | 5.58 | +2.82% | 0.04 | 0.15% |
| 2024-06-06 | 5.54 | 5.54 | 5.26 | 5.43 | -1.95% | 0.09 | 0.36% |
| 2024-06-05 | 5.48 | 5.57 | 5.48 | 5.53 | 0.00% | 0.02 | 0.10% |
| 2024-06-04 | 5.50 | 5.56 | 5.42 | 5.53 | -0.32% | 0.04 | 0.14% |
| 2024-06-03 | 5.55 | 5.60 | 5.35 | 5.55 | -0.80% | 0.14 | 0.59% |
| 2024-05-31 | 5.43 | 5.62 | 5.42 | 5.60 | +3.15% | 0.05 | 0.19% |
| 2024-05-30 | 5.45 | 5.47 | 5.34 | 5.43 | 0.00% | 0.03 | 0.14% |
| 2024-05-29 | 5.61 | 5.69 | 5.43 | 5.43 | -3.67% | 0.08 | 0.31% |
| 2024-05-28 | 5.58 | 5.66 | 5.55 | 5.63 | 0.00% | 0.05 | 0.21% |
| 2024-05-27 | 5.53 | 5.67 | 5.47 | 5.63 | +1.62% | 0.05 | 0.22% |
| 2024-05-24 | 5.44 | 5.57 | 5.37 | 5.54 | +1.15% | 0.05 | 0.22% |
| 2024-05-23 | 5.44 | 5.49 | 5.39 | 5.48 | 0.00% | 0.04 | 0.16% |