金时科技 sz.002951
17.63
+9.98%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.01 | 15.25 | 14.60 | 15.03 | +4.09% | 1.26 | 2.10% |
| 2026-03-23 | 15.08 | 15.58 | 14.30 | 14.44 | -5.93% | 1.55 | 2.59% |
| 2026-03-20 | 15.99 | 16.35 | 15.34 | 15.35 | -3.09% | 1.75 | 2.76% |
| 2026-03-19 | 15.73 | 16.98 | 15.34 | 15.84 | +1.93% | 2.79 | 4.33% |
| 2026-03-18 | 16.17 | 16.18 | 15.25 | 15.54 | -2.57% | 1.65 | 2.64% |
| 2026-03-17 | 16.50 | 16.54 | 15.90 | 15.95 | -4.03% | 2.15 | 3.30% |
| 2026-03-16 | 16.54 | 17.04 | 16.45 | 16.62 | +0.48% | 2.52 | 3.77% |
| 2026-03-13 | 17.58 | 17.88 | 16.40 | 16.54 | -4.06% | 4.38 | 6.49% |
| 2026-03-12 | 15.70 | 17.24 | 15.66 | 17.24 | +10.02% | 1.92 | 2.84% |
| 2026-03-11 | 15.51 | 16.08 | 15.47 | 15.67 | +0.51% | 1.96 | 3.09% |
| 2026-03-10 | 15.56 | 15.62 | 15.32 | 15.59 | +0.52% | 1.17 | 1.87% |
| 2026-03-09 | 15.00 | 15.58 | 14.94 | 15.51 | +1.37% | 1.42 | 2.30% |
| 2026-03-06 | 15.10 | 15.46 | 15.00 | 15.30 | +0.79% | 0.93 | 1.51% |
| 2026-03-05 | 15.10 | 15.30 | 14.95 | 15.18 | +1.88% | 1.16 | 1.91% |
| 2026-03-04 | 14.50 | 15.00 | 14.25 | 14.90 | -0.67% | 1.40 | 2.37% |
| 2026-03-03 | 15.50 | 16.13 | 14.97 | 15.00 | -1.06% | 2.25 | 3.64% |
| 2026-03-02 | 15.02 | 15.54 | 14.98 | 15.16 | -2.76% | 1.64 | 2.69% |
| 2026-02-27 | 15.30 | 15.62 | 15.18 | 15.59 | +1.30% | 1.94 | 3.12% |
| 2026-02-26 | 16.00 | 16.06 | 15.37 | 15.39 | -6.50% | 3.40 | 5.44% |
| 2026-02-25 | 16.46 | 17.14 | 15.80 | 16.46 | -6.10% | 6.04 | 9.26% |