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 |
|---|---|---|---|---|---|---|---|
| 2023-05-23 | 9.90 | 9.90 | 9.14 | 9.28 | -2.27% | 1.44 | 3.44% |
| 2023-05-22 | 9.11 | 9.49 | 9.05 | 9.49 | +10.01% | 0.29 | 0.69% |
| 2023-05-19 | 8.51 | 8.71 | 8.42 | 8.63 | +1.16% | 0.21 | 0.55% |
| 2023-05-18 | 8.32 | 8.60 | 8.29 | 8.53 | +2.38% | 0.15 | 0.40% |
| 2023-05-17 | 8.27 | 8.36 | 8.15 | 8.33 | +1.31% | 0.12 | 0.31% |
| 2023-05-16 | 8.32 | 8.41 | 8.20 | 8.23 | -1.19% | 0.12 | 0.33% |
| 2023-05-15 | 8.37 | 8.46 | 8.21 | 8.32 | -0.43% | 0.13 | 0.34% |
| 2023-05-12 | 8.49 | 8.55 | 8.34 | 8.36 | -1.48% | 0.08 | 0.22% |
| 2023-05-11 | 8.46 | 8.51 | 8.31 | 8.49 | +1.62% | 0.12 | 0.33% |
| 2023-05-10 | 8.28 | 8.42 | 8.25 | 8.35 | +0.65% | 0.11 | 0.30% |
| 2023-05-09 | 8.40 | 8.50 | 8.28 | 8.30 | -2.02% | 0.18 | 0.48% |
| 2023-05-08 | 8.59 | 8.59 | 8.42 | 8.47 | -0.74% | 0.13 | 0.35% |
| 2023-05-05 | 8.64 | 8.64 | 8.50 | 8.53 | -0.94% | 0.20 | 0.52% |
| 2023-05-04 | 8.48 | 8.66 | 8.42 | 8.61 | +2.46% | 0.26 | 0.67% |
| 2023-04-28 | 8.35 | 8.44 | 8.22 | 8.41 | +1.74% | 0.23 | 0.61% |
| 2023-04-27 | 8.23 | 8.33 | 8.12 | 8.26 | +0.33% | 0.15 | 0.42% |
| 2023-04-26 | 8.21 | 8.32 | 8.07 | 8.23 | +1.44% | 0.17 | 0.46% |
| 2023-04-25 | 8.32 | 8.38 | 7.95 | 8.12 | -2.49% | 0.21 | 0.59% |
| 2023-04-24 | 8.21 | 8.40 | 8.16 | 8.32 | +0.65% | 0.17 | 0.46% |
| 2023-04-21 | 8.55 | 8.55 | 8.22 | 8.27 | -2.85% | 0.19 | 0.50% |