金时科技 sz.002951
16.27
-10.01%
2026-06-10
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 |
|---|---|---|---|---|---|---|---|
| 2023-12-15 | 7.25 | 7.36 | 7.23 | 7.36 | +1.36% | 0.08 | 0.27% |
| 2023-12-14 | 7.32 | 7.33 | 7.25 | 7.26 | -0.49% | 0.05 | 0.17% |
| 2023-12-13 | 7.33 | 7.37 | 7.28 | 7.30 | -0.49% | 0.05 | 0.18% |
| 2023-12-12 | 7.24 | 7.33 | 7.19 | 7.33 | +1.49% | 0.14 | 0.48% |
| 2023-12-11 | 7.18 | 7.31 | 7.14 | 7.23 | +0.63% | 0.11 | 0.37% |
| 2023-12-08 | 7.11 | 7.28 | 7.09 | 7.18 | +0.63% | 0.11 | 0.39% |
| 2023-12-07 | 7.18 | 7.24 | 7.13 | 7.14 | -0.50% | 0.08 | 0.29% |
| 2023-12-06 | 7.20 | 7.23 | 7.17 | 7.17 | -0.38% | 0.06 | 0.21% |
| 2023-12-05 | 7.29 | 7.29 | 7.20 | 7.20 | -1.60% | 0.07 | 0.24% |
| 2023-12-04 | 7.24 | 7.47 | 7.22 | 7.32 | +1.12% | 0.11 | 0.37% |
| 2023-12-01 | 7.20 | 7.24 | 7.16 | 7.24 | +0.63% | 0.06 | 0.20% |
| 2023-11-30 | 7.23 | 7.24 | 7.15 | 7.19 | +0.13% | 0.06 | 0.22% |
| 2023-11-29 | 7.22 | 7.24 | 7.15 | 7.18 | -0.13% | 0.05 | 0.17% |
| 2023-11-28 | 7.23 | 7.23 | 7.16 | 7.19 | -0.37% | 0.07 | 0.23% |
| 2023-11-27 | 7.29 | 7.32 | 7.21 | 7.22 | -1.11% | 0.07 | 0.25% |
| 2023-11-24 | 7.33 | 7.40 | 7.27 | 7.30 | -0.73% | 0.10 | 0.34% |
| 2023-11-23 | 7.17 | 7.51 | 7.13 | 7.35 | +2.90% | 0.19 | 0.62% |
| 2023-11-22 | 7.12 | 7.19 | 7.07 | 7.15 | +0.13% | 0.08 | 0.29% |
| 2023-11-21 | 7.16 | 7.27 | 7.10 | 7.14 | +0.76% | 0.18 | 0.59% |
| 2023-11-20 | 7.15 | 7.15 | 7.06 | 7.08 | -0.88% | 0.05 | 0.18% |