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 |
|---|---|---|---|---|---|---|---|
| 2024-04-19 | 5.21 | 5.43 | 5.16 | 5.24 | +1.39% | 0.14 | 0.60% |
| 2024-04-18 | 5.40 | 5.40 | 5.17 | 5.17 | -4.97% | 0.15 | 0.64% |
| 2024-04-17 | 5.35 | 5.51 | 5.23 | 5.44 | -1.31% | 0.17 | 0.73% |
| 2024-04-16 | 5.51 | 5.56 | 5.51 | 5.51 | -4.97% | 0.08 | 0.33% |
| 2024-04-15 | 5.80 | 5.85 | 5.80 | 5.80 | -5.01% | 0.11 | 0.41% |
| 2024-04-12 | 6.02 | 6.20 | 5.93 | 6.10 | +1.50% | 0.19 | 0.69% |
| 2024-04-11 | 5.70 | 6.01 | 5.66 | 6.01 | +5.03% | 0.19 | 0.71% |
| 2024-04-10 | 5.71 | 5.78 | 5.57 | 5.72 | -0.47% | 0.16 | 0.62% |
| 2024-04-09 | 5.62 | 5.89 | 5.61 | 5.75 | +1.75% | 0.20 | 0.78% |
| 2024-04-08 | 5.53 | 5.86 | 5.53 | 5.65 | -2.79% | 0.50 | 2.00% |
| 2024-04-03 | 5.81 | 5.81 | 5.81 | 5.81 | -5.00% | 0.01 | 0.04% |
| 2024-04-02 | 6.12 | 6.12 | 6.12 | 6.12 | -5.03% | 0.01 | 0.05% |
| 2024-04-01 | 6.92 | 7.11 | 6.43 | 6.44 | -4.79% | 0.71 | 2.33% |
| 2024-03-29 | 6.77 | 6.77 | 6.62 | 6.77 | +5.03% | 0.37 | 1.22% |
| 2024-03-28 | 6.44 | 6.44 | 6.44 | 6.44 | nan% | nan | nan% |
| 2024-03-27 | 6.79 | 6.79 | 6.31 | 6.44 | -0.42% | 0.56 | 1.88% |
| 2024-03-26 | 6.47 | 6.47 | 6.47 | 6.47 | +4.96% | 0.02 | 0.06% |
| 2024-03-25 | 6.16 | 6.16 | 6.16 | 6.16 | +5.06% | 0.03 | 0.09% |
| 2024-03-22 | 5.69 | 5.96 | 5.62 | 5.87 | +3.49% | 0.21 | 0.80% |
| 2024-03-21 | 5.51 | 5.67 | 5.35 | 5.67 | +5.00% | 0.28 | 1.11% |