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 |
|---|---|---|---|---|---|---|---|
| 2023-06-20 | 8.91 | 8.91 | 8.75 | 8.77 | -1.42% | 0.15 | 0.39% |
| 2023-06-19 | 8.95 | 8.98 | 8.85 | 8.89 | -0.80% | 0.17 | 0.43% |
| 2023-06-16 | 8.86 | 8.99 | 8.79 | 8.96 | +1.43% | 0.23 | 0.57% |
| 2023-06-15 | 8.93 | 8.96 | 8.83 | 8.84 | -1.01% | 0.17 | 0.43% |
| 2023-06-14 | 8.95 | 8.99 | 8.86 | 8.93 | -0.40% | 0.17 | 0.43% |
| 2023-06-13 | 8.79 | 8.96 | 8.74 | 8.96 | +1.94% | 0.23 | 0.58% |
| 2023-06-12 | 8.65 | 8.84 | 8.56 | 8.79 | +0.93% | 0.25 | 0.65% |
| 2023-06-09 | 8.65 | 8.84 | 8.60 | 8.71 | +0.21% | 0.21 | 0.53% |
| 2023-06-08 | 8.85 | 9.04 | 8.64 | 8.69 | -2.33% | 0.32 | 0.82% |
| 2023-06-07 | 8.82 | 8.92 | 8.73 | 8.90 | +1.12% | 0.21 | 0.52% |
| 2023-06-06 | 8.98 | 8.99 | 8.73 | 8.80 | -2.10% | 0.27 | 0.68% |
| 2023-06-05 | 8.74 | 9.00 | 8.69 | 8.99 | +3.10% | 0.48 | 1.20% |
| 2023-06-02 | 8.81 | 8.88 | 8.71 | 8.72 | -1.32% | 0.22 | 0.56% |
| 2023-06-01 | 8.71 | 8.84 | 8.62 | 8.84 | +1.03% | 0.27 | 0.69% |
| 2023-05-31 | 8.63 | 8.79 | 8.57 | 8.75 | +0.93% | 0.28 | 0.72% |
| 2023-05-30 | 8.64 | 8.69 | 8.50 | 8.67 | -0.41% | 0.34 | 0.89% |
| 2023-05-29 | 8.83 | 8.89 | 8.68 | 8.70 | -1.93% | 0.33 | 0.84% |
| 2023-05-26 | 8.77 | 8.92 | 8.60 | 8.87 | 0.00% | 0.53 | 1.35% |
| 2023-05-25 | 9.04 | 9.10 | 8.75 | 8.87 | -1.69% | 0.61 | 1.54% |
| 2023-05-24 | 9.13 | 9.19 | 8.87 | 9.03 | -2.72% | 0.83 | 2.04% |