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 |
|---|---|---|---|---|---|---|---|
| 2024-01-16 | 7.36 | 7.39 | 7.11 | 7.16 | -2.93% | 0.08 | 0.27% |
| 2024-01-15 | 7.42 | 7.42 | 7.33 | 7.38 | -0.61% | 0.06 | 0.19% |
| 2024-01-12 | 7.38 | 7.42 | 7.36 | 7.42 | +0.36% | 0.07 | 0.22% |
| 2024-01-11 | 7.35 | 7.42 | 7.26 | 7.40 | 0.00% | 0.10 | 0.35% |
| 2024-01-10 | 7.47 | 7.47 | 7.35 | 7.40 | -0.12% | 0.04 | 0.12% |
| 2024-01-09 | 7.37 | 7.44 | 7.33 | 7.41 | +0.73% | 0.04 | 0.15% |
| 2024-01-08 | 7.40 | 7.44 | 7.33 | 7.35 | -0.61% | 0.06 | 0.20% |
| 2024-01-05 | 7.51 | 7.51 | 7.35 | 7.40 | -1.20% | 0.08 | 0.28% |
| 2024-01-04 | 7.34 | 7.49 | 7.34 | 7.49 | +2.09% | 0.09 | 0.30% |
| 2024-01-03 | 7.44 | 7.44 | 7.33 | 7.33 | -1.57% | 0.07 | 0.24% |
| 2024-01-02 | 7.56 | 7.56 | 7.45 | 7.45 | -1.55% | 0.07 | 0.22% |
| 2023-12-29 | 7.52 | 7.57 | 7.48 | 7.57 | +0.60% | 0.06 | 0.20% |
| 2023-12-28 | 7.40 | 7.57 | 7.38 | 7.52 | +1.21% | 0.08 | 0.26% |
| 2023-12-27 | 7.40 | 7.47 | 7.34 | 7.43 | 0.00% | 0.04 | 0.13% |
| 2023-12-26 | 7.38 | 7.45 | 7.31 | 7.43 | +0.61% | 0.08 | 0.28% |
| 2023-12-25 | 7.36 | 7.39 | 7.20 | 7.39 | +0.61% | 0.11 | 0.35% |
| 2023-12-22 | 7.32 | 7.34 | 7.26 | 7.34 | +0.12% | 0.13 | 0.44% |
| 2023-12-21 | 7.47 | 7.52 | 7.28 | 7.33 | -1.81% | 0.23 | 0.77% |
| 2023-12-20 | 7.50 | 7.72 | 7.41 | 7.47 | +1.59% | 0.40 | 1.26% |
| 2023-12-19 | 7.42 | 7.45 | 7.33 | 7.35 | -0.85% | 0.13 | 0.42% |