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 |
|---|---|---|---|---|---|---|---|
| 2023-10-20 | 7.35 | 7.41 | 7.24 | 7.29 | -0.86% | 0.09 | 0.27% |
| 2023-10-19 | 7.59 | 7.60 | 7.30 | 7.35 | -3.77% | 0.18 | 0.53% |
| 2023-10-18 | 7.78 | 7.86 | 7.60 | 7.64 | -1.85% | 0.12 | 0.36% |
| 2023-10-17 | 7.69 | 7.83 | 7.60 | 7.78 | +2.13% | 0.16 | 0.47% |
| 2023-10-16 | 7.62 | 7.71 | 7.55 | 7.62 | -0.35% | 0.12 | 0.34% |
| 2023-10-13 | 7.85 | 7.85 | 7.60 | 7.65 | -2.52% | 0.17 | 0.49% |
| 2023-10-12 | 7.64 | 7.99 | 7.56 | 7.85 | +2.59% | 0.21 | 0.60% |
| 2023-10-11 | 7.46 | 7.65 | 7.42 | 7.65 | +2.53% | 0.10 | 0.28% |
| 2023-10-10 | 7.42 | 7.51 | 7.35 | 7.46 | +0.48% | 0.08 | 0.24% |
| 2023-10-09 | 7.43 | 7.54 | 7.38 | 7.42 | -0.72% | 0.11 | 0.32% |
| 2023-09-28 | 7.24 | 7.57 | 7.20 | 7.48 | +3.75% | 0.21 | 0.64% |
| 2023-09-27 | 7.05 | 7.30 | 7.05 | 7.21 | +2.30% | 0.15 | 0.46% |
| 2023-09-26 | 7.08 | 7.10 | 7.03 | 7.05 | -0.51% | 0.07 | 0.22% |
| 2023-09-25 | 7.18 | 7.18 | 7.03 | 7.08 | -1.01% | 0.08 | 0.26% |
| 2023-09-22 | 7.19 | 7.23 | 7.06 | 7.15 | +0.25% | 0.14 | 0.44% |
| 2023-09-21 | 7.04 | 7.14 | 6.98 | 7.14 | +1.15% | 0.14 | 0.45% |
| 2023-09-20 | 7.06 | 7.16 | 6.97 | 7.06 | -0.13% | 0.16 | 0.50% |
| 2023-09-19 | 7.04 | 7.07 | 6.84 | 7.06 | +1.03% | 0.15 | 0.47% |
| 2023-09-18 | 6.97 | 7.09 | 6.92 | 6.99 | -0.51% | 0.11 | 0.36% |
| 2023-09-15 | 6.79 | 7.10 | 6.75 | 7.03 | +3.58% | 0.22 | 0.71% |