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 |
|---|---|---|---|---|---|---|---|
| 2023-08-17 | 6.69 | 6.75 | 6.63 | 6.73 | +0.54% | 0.08 | 0.28% |
| 2023-08-16 | 6.78 | 6.78 | 6.69 | 6.70 | -0.67% | 0.09 | 0.31% |
| 2023-08-15 | 6.75 | 6.79 | 6.69 | 6.74 | +0.27% | 0.10 | 0.33% |
| 2023-08-14 | 6.67 | 6.79 | 6.61 | 6.72 | -0.13% | 0.13 | 0.45% |
| 2023-08-11 | 6.85 | 6.88 | 6.72 | 6.73 | -1.58% | 0.22 | 0.73% |
| 2023-08-10 | 6.60 | 6.91 | 6.56 | 6.84 | +3.97% | 0.46 | 1.50% |
| 2023-08-09 | 6.64 | 6.66 | 6.55 | 6.58 | -0.95% | 0.17 | 0.58% |
| 2023-08-08 | 6.61 | 6.69 | 6.60 | 6.64 | +0.14% | 0.14 | 0.46% |
| 2023-08-07 | 6.62 | 6.71 | 6.61 | 6.63 | -0.54% | 0.23 | 0.76% |
| 2023-08-04 | 6.52 | 6.69 | 6.52 | 6.67 | +2.07% | 0.28 | 0.92% |
| 2023-08-03 | 6.52 | 6.57 | 6.51 | 6.53 | -0.55% | 0.16 | 0.55% |
| 2023-08-02 | 6.61 | 6.61 | 6.48 | 6.57 | -1.22% | 0.31 | 1.04% |
| 2023-08-01 | 6.69 | 6.74 | 6.60 | 6.65 | 0.00% | 0.30 | 1.00% |
| 2023-07-31 | 6.54 | 6.75 | 6.54 | 6.65 | +2.07% | 0.46 | 1.53% |
| 2023-07-28 | 6.53 | 6.60 | 6.43 | 6.52 | -1.09% | 0.47 | 1.61% |
| 2023-07-27 | 6.53 | 6.67 | 6.50 | 6.59 | -0.95% | 0.62 | 2.10% |
| 2023-07-26 | 6.89 | 6.89 | 6.65 | 6.65 | -5.01% | 1.17 | 3.87% |
| 2023-07-25 | 6.89 | 7.08 | 6.89 | 7.00 | -3.47% | 1.06 | 3.42% |
| 2023-07-24 | 7.25 | 7.25 | 7.25 | 7.25 | -4.95% | 0.01 | 0.02% |
| 2023-07-21 | 7.63 | 7.63 | 7.63 | 7.63 | -5.04% | 0.01 | 0.04% |