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 |
|---|---|---|---|---|---|---|---|
| 2023-11-17 | 7.08 | 7.15 | 7.06 | 7.15 | +0.76% | 0.05 | 0.16% |
| 2023-11-16 | 7.14 | 7.14 | 7.06 | 7.09 | -0.38% | 0.08 | 0.26% |
| 2023-11-15 | 7.14 | 7.14 | 7.06 | 7.12 | +0.25% | 0.07 | 0.24% |
| 2023-11-14 | 7.16 | 7.20 | 7.06 | 7.10 | -1.38% | 0.09 | 0.32% |
| 2023-11-13 | 7.23 | 7.23 | 7.16 | 7.20 | -0.25% | 0.06 | 0.21% |
| 2023-11-10 | 7.21 | 7.27 | 7.06 | 7.22 | +1.39% | 0.10 | 0.33% |
| 2023-11-09 | 7.05 | 7.23 | 7.04 | 7.12 | +1.15% | 0.10 | 0.32% |
| 2023-11-08 | 7.09 | 7.10 | 7.00 | 7.04 | -0.76% | 0.07 | 0.22% |
| 2023-11-07 | 7.05 | 7.12 | 7.05 | 7.09 | +0.13% | 0.04 | 0.13% |
| 2023-11-06 | 7.09 | 7.13 | 7.01 | 7.08 | +0.25% | 0.06 | 0.20% |
| 2023-11-03 | 6.96 | 7.06 | 6.93 | 7.06 | +1.68% | 0.05 | 0.16% |
| 2023-11-02 | 6.96 | 7.01 | 6.88 | 6.95 | +0.26% | 0.09 | 0.28% |
| 2023-11-01 | 6.93 | 6.94 | 6.88 | 6.93 | -0.39% | 0.07 | 0.24% |
| 2023-10-31 | 6.99 | 7.00 | 6.78 | 6.96 | -0.39% | 0.15 | 0.49% |
| 2023-10-30 | 7.18 | 7.25 | 6.97 | 6.98 | -1.15% | 0.14 | 0.44% |
| 2023-10-27 | 6.90 | 7.06 | 6.90 | 7.06 | +1.16% | 0.08 | 0.26% |
| 2023-10-26 | 7.00 | 7.05 | 6.95 | 6.98 | -0.51% | 0.09 | 0.29% |
| 2023-10-25 | 6.92 | 7.08 | 6.91 | 7.02 | +1.69% | 0.10 | 0.31% |
| 2023-10-24 | 6.73 | 6.93 | 6.59 | 6.90 | -0.39% | 0.24 | 0.80% |
| 2023-10-23 | 7.29 | 7.29 | 6.93 | 6.93 | -4.94% | 0.07 | 0.24% |