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 |
|---|---|---|---|---|---|---|---|
| 2023-07-20 | 8.04 | 8.04 | 8.04 | 8.04 | -5.00% | 0.00 | 0.01% |
| 2023-07-19 | 8.46 | 8.46 | 8.46 | 8.46 | -4.95% | 0.00 | 0.01% |
| 2023-07-18 | 8.90 | 8.90 | 8.90 | 8.90 | nan% | nan | nan% |
| 2023-07-17 | 8.87 | 8.91 | 8.65 | 8.90 | +0.30% | 0.20 | 0.50% |
| 2023-07-14 | 8.91 | 9.00 | 8.70 | 8.87 | -2.86% | 0.38 | 0.95% |
| 2023-07-13 | 9.09 | 9.20 | 8.96 | 9.13 | +1.70% | 0.21 | 0.51% |
| 2023-07-12 | 9.10 | 9.14 | 8.96 | 8.98 | -1.29% | 0.15 | 0.37% |
| 2023-07-11 | 9.19 | 9.22 | 9.05 | 9.10 | -1.08% | 0.18 | 0.45% |
| 2023-07-10 | 9.15 | 9.26 | 9.00 | 9.20 | +0.49% | 0.19 | 0.45% |
| 2023-07-07 | 9.18 | 9.22 | 9.10 | 9.15 | -0.49% | 0.16 | 0.38% |
| 2023-07-06 | 9.15 | 9.30 | 9.11 | 9.20 | +0.99% | 0.21 | 0.51% |
| 2023-07-05 | 9.14 | 9.23 | 9.11 | 9.11 | -0.88% | 0.21 | 0.50% |
| 2023-07-04 | 9.09 | 9.27 | 9.09 | 9.19 | +0.39% | 0.31 | 0.75% |
| 2023-07-03 | 8.96 | 9.23 | 8.95 | 9.15 | +2.11% | 0.34 | 0.84% |
| 2023-06-30 | 9.03 | 9.03 | 8.87 | 8.96 | -0.30% | 0.27 | 0.66% |
| 2023-06-29 | 8.76 | 9.06 | 8.76 | 8.99 | +1.94% | 0.27 | 0.67% |
| 2023-06-28 | 8.77 | 8.82 | 8.51 | 8.82 | +1.34% | 0.20 | 0.50% |
| 2023-06-27 | 8.47 | 8.73 | 8.36 | 8.70 | +3.98% | 0.23 | 0.58% |
| 2023-06-26 | 8.55 | 8.58 | 8.33 | 8.37 | -2.52% | 0.19 | 0.51% |
| 2023-06-21 | 8.77 | 8.87 | 8.56 | 8.59 | -2.05% | 0.17 | 0.44% |