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 |
|---|---|---|---|---|---|---|---|
| 2024-02-21 | 5.02 | 5.16 | 4.93 | 4.97 | -0.18% | 0.11 | 0.51% |
| 2024-02-20 | 4.74 | 4.98 | 4.67 | 4.98 | +4.93% | 0.11 | 0.48% |
| 2024-02-19 | 4.69 | 4.78 | 4.56 | 4.74 | -0.19% | 0.10 | 0.47% |
| 2024-02-08 | 4.45 | 4.78 | 4.35 | 4.75 | +3.94% | 0.11 | 0.56% |
| 2024-02-07 | 4.81 | 4.86 | 4.52 | 4.57 | -3.79% | 0.10 | 0.50% |
| 2024-02-06 | 4.86 | 4.86 | 4.75 | 4.75 | -5.04% | 0.07 | 0.35% |
| 2024-02-05 | 5.00 | 5.00 | 5.00 | 5.00 | -4.96% | 0.01 | 0.03% |
| 2024-02-02 | 5.43 | 5.45 | 5.26 | 5.26 | -5.03% | 0.06 | 0.29% |
| 2024-02-01 | 5.55 | 5.74 | 5.54 | 5.54 | -4.94% | 0.06 | 0.26% |
| 2024-01-31 | 6.12 | 6.16 | 5.83 | 5.83 | -4.99% | 0.06 | 0.25% |
| 2024-01-30 | 6.43 | 6.43 | 6.10 | 6.14 | -4.48% | 0.09 | 0.37% |
| 2024-01-29 | 6.44 | 6.51 | 6.36 | 6.43 | -0.42% | 0.05 | 0.21% |
| 2024-01-26 | 6.33 | 6.46 | 6.30 | 6.45 | +1.27% | 0.06 | 0.23% |
| 2024-01-25 | 6.34 | 6.39 | 6.19 | 6.37 | -0.28% | 0.08 | 0.33% |
| 2024-01-24 | 6.53 | 6.65 | 6.21 | 6.39 | -2.20% | 0.11 | 0.42% |
| 2024-01-23 | 6.38 | 6.53 | 6.29 | 6.53 | +2.54% | 0.05 | 0.18% |
| 2024-01-22 | 6.66 | 6.77 | 6.35 | 6.37 | -4.71% | 0.10 | 0.38% |
| 2024-01-19 | 6.66 | 6.74 | 6.55 | 6.69 | +0.68% | 0.05 | 0.18% |
| 2024-01-18 | 6.70 | 6.83 | 6.46 | 6.64 | -2.38% | 0.16 | 0.57% |
| 2024-01-17 | 7.16 | 7.16 | 6.80 | 6.80 | -5.03% | 0.08 | 0.28% |