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 |
|---|---|---|---|---|---|---|---|
| 2023-09-14 | 6.82 | 6.82 | 6.72 | 6.79 | 0.00% | 0.05 | 0.16% |
| 2023-09-13 | 6.84 | 6.85 | 6.73 | 6.79 | -0.92% | 0.08 | 0.28% |
| 2023-09-12 | 6.86 | 6.88 | 6.79 | 6.85 | -0.13% | 0.08 | 0.25% |
| 2023-09-11 | 6.77 | 6.88 | 6.73 | 6.86 | +1.74% | 0.14 | 0.45% |
| 2023-09-08 | 6.75 | 6.80 | 6.70 | 6.74 | -0.13% | 0.09 | 0.30% |
| 2023-09-07 | 6.73 | 6.79 | 6.67 | 6.75 | 0.00% | 0.10 | 0.35% |
| 2023-09-06 | 6.64 | 6.78 | 6.59 | 6.75 | +1.63% | 0.11 | 0.35% |
| 2023-09-05 | 6.70 | 6.73 | 6.61 | 6.64 | -0.94% | 0.10 | 0.34% |
| 2023-09-04 | 6.77 | 6.80 | 6.68 | 6.70 | -1.19% | 0.20 | 0.65% |
| 2023-09-01 | 6.43 | 6.79 | 6.42 | 6.79 | +5.01% | 0.27 | 0.92% |
| 2023-08-31 | 6.47 | 6.51 | 6.42 | 6.46 | 0.00% | 0.06 | 0.22% |
| 2023-08-30 | 6.43 | 6.46 | 6.38 | 6.46 | +0.70% | 0.06 | 0.22% |
| 2023-08-29 | 6.30 | 6.44 | 6.24 | 6.42 | +1.42% | 0.10 | 0.36% |
| 2023-08-28 | 6.57 | 6.57 | 6.29 | 6.33 | 0.00% | 0.11 | 0.38% |
| 2023-08-25 | 6.41 | 6.49 | 6.30 | 6.33 | -2.36% | 0.09 | 0.31% |
| 2023-08-24 | 6.31 | 6.49 | 6.31 | 6.48 | +2.56% | 0.07 | 0.26% |
| 2023-08-23 | 6.55 | 6.58 | 6.28 | 6.32 | -3.57% | 0.11 | 0.39% |
| 2023-08-22 | 6.66 | 6.70 | 6.43 | 6.55 | -1.62% | 0.20 | 0.67% |
| 2023-08-21 | 6.75 | 6.81 | 6.66 | 6.66 | -1.20% | 0.13 | 0.44% |
| 2023-08-18 | 6.70 | 6.83 | 6.70 | 6.74 | +0.13% | 0.15 | 0.48% |