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 |
|---|---|---|---|---|---|---|---|
| 2024-03-20 | 5.23 | 5.44 | 5.20 | 5.40 | +3.09% | 0.12 | 0.50% |
| 2024-03-19 | 5.21 | 5.39 | 5.10 | 5.24 | +1.57% | 0.14 | 0.58% |
| 2024-03-18 | 4.92 | 5.16 | 4.92 | 5.16 | +4.95% | 0.11 | 0.50% |
| 2024-03-15 | 4.87 | 4.92 | 4.81 | 4.91 | +1.30% | 0.06 | 0.26% |
| 2024-03-14 | 4.87 | 4.94 | 4.79 | 4.85 | -1.10% | 0.07 | 0.30% |
| 2024-03-13 | 4.99 | 4.99 | 4.85 | 4.90 | -0.91% | 0.05 | 0.24% |
| 2024-03-12 | 4.94 | 4.95 | 4.86 | 4.95 | 0.00% | 0.09 | 0.42% |
| 2024-03-11 | 4.79 | 4.95 | 4.67 | 4.95 | +4.96% | 0.17 | 0.77% |
| 2024-03-08 | 4.68 | 4.73 | 4.64 | 4.72 | 0.00% | 0.07 | 0.32% |
| 2024-03-07 | 4.85 | 4.85 | 4.71 | 4.72 | -2.06% | 0.07 | 0.30% |
| 2024-03-06 | 4.75 | 4.88 | 4.65 | 4.81 | +2.49% | 0.09 | 0.40% |
| 2024-03-05 | 4.71 | 4.81 | 4.59 | 4.70 | -0.19% | 0.08 | 0.37% |
| 2024-03-04 | 4.98 | 4.98 | 4.71 | 4.71 | -4.91% | 0.10 | 0.49% |
| 2024-03-01 | 5.09 | 5.09 | 4.87 | 4.95 | -1.26% | 0.07 | 0.31% |
| 2024-02-29 | 4.90 | 5.04 | 4.83 | 5.01 | -1.42% | 0.11 | 0.49% |
| 2024-02-28 | 5.34 | 5.49 | 5.08 | 5.08 | -5.04% | 0.11 | 0.48% |
| 2024-02-27 | 5.25 | 5.36 | 5.22 | 5.35 | +1.88% | 0.07 | 0.30% |
| 2024-02-26 | 5.26 | 5.45 | 5.21 | 5.26 | 0.00% | 0.13 | 0.54% |
| 2024-02-23 | 4.99 | 5.26 | 4.97 | 5.26 | +5.04% | 0.11 | 0.48% |
| 2024-02-22 | 4.95 | 5.02 | 4.90 | 5.00 | +0.72% | 0.06 | 0.27% |