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 |
|---|---|---|---|---|---|---|---|
| 2024-05-22 | 5.43 | 5.51 | 5.33 | 5.48 | 0.00% | 0.07 | 0.28% |
| 2024-05-21 | 5.52 | 5.58 | 5.41 | 5.48 | -0.49% | 0.08 | 0.31% |
| 2024-05-20 | 5.36 | 5.53 | 5.27 | 5.51 | +3.03% | 0.09 | 0.39% |
| 2024-05-17 | 5.22 | 5.40 | 5.17 | 5.35 | +2.41% | 0.06 | 0.25% |
| 2024-05-16 | 5.28 | 5.35 | 5.20 | 5.22 | -0.51% | 0.07 | 0.31% |
| 2024-05-15 | 5.37 | 5.37 | 5.17 | 5.25 | -1.02% | 0.05 | 0.21% |
| 2024-05-14 | 5.03 | 5.30 | 5.02 | 5.30 | +4.99% | 0.10 | 0.42% |
| 2024-05-13 | 5.17 | 5.20 | 4.99 | 5.05 | -2.60% | 0.08 | 0.33% |
| 2024-05-10 | 5.38 | 5.39 | 5.12 | 5.18 | -3.36% | 0.08 | 0.34% |
| 2024-05-09 | 5.55 | 5.55 | 5.17 | 5.36 | -1.32% | 0.16 | 0.69% |
| 2024-05-08 | 5.72 | 5.75 | 5.44 | 5.44 | -5.03% | 0.14 | 0.58% |
| 2024-05-07 | 5.66 | 5.78 | 5.65 | 5.72 | +0.32% | 0.04 | 0.15% |
| 2024-05-06 | 5.65 | 5.74 | 5.54 | 5.71 | +0.48% | 0.09 | 0.35% |
| 2024-04-30 | 5.61 | 5.74 | 5.61 | 5.68 | +1.28% | 0.07 | 0.27% |
| 2024-04-29 | 5.49 | 5.62 | 5.41 | 5.61 | +2.13% | 0.09 | 0.36% |
| 2024-04-26 | 5.38 | 5.52 | 5.36 | 5.49 | +1.50% | 0.05 | 0.20% |
| 2024-04-25 | 5.31 | 5.53 | 5.30 | 5.41 | +1.01% | 0.05 | 0.20% |
| 2024-04-24 | 5.10 | 5.43 | 5.10 | 5.35 | +3.48% | 0.08 | 0.33% |
| 2024-04-23 | 4.86 | 5.23 | 4.77 | 5.17 | +3.98% | 0.11 | 0.50% |
| 2024-04-22 | 5.13 | 5.14 | 4.98 | 4.98 | -4.98% | 0.07 | 0.32% |