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 |
|---|---|---|---|---|---|---|---|
| 2023-04-20 | 8.64 | 8.64 | 8.43 | 8.51 | -1.46% | 0.20 | 0.52% |
| 2023-04-19 | 8.73 | 8.73 | 8.59 | 8.64 | -1.03% | 0.11 | 0.29% |
| 2023-04-18 | 8.67 | 8.81 | 8.54 | 8.73 | +0.31% | 0.19 | 0.49% |
| 2023-04-17 | 8.62 | 8.71 | 8.62 | 8.70 | -0.31% | 0.16 | 0.40% |
| 2023-04-14 | 8.87 | 8.93 | 8.72 | 8.73 | -1.62% | 0.24 | 0.61% |
| 2023-04-13 | 9.09 | 9.09 | 8.86 | 8.87 | -1.89% | 0.19 | 0.48% |
| 2023-04-12 | 8.94 | 9.04 | 8.85 | 9.04 | +1.31% | 0.16 | 0.39% |
| 2023-04-11 | 9.00 | 9.00 | 8.86 | 8.93 | -0.30% | 0.17 | 0.43% |
| 2023-04-10 | 9.12 | 9.13 | 8.87 | 8.95 | -1.78% | 0.29 | 0.72% |
| 2023-04-07 | 9.07 | 9.21 | 9.03 | 9.12 | +0.60% | 0.21 | 0.52% |
| 2023-04-06 | 9.22 | 9.22 | 9.04 | 9.06 | -2.04% | 0.25 | 0.60% |
| 2023-04-04 | 9.38 | 9.49 | 9.21 | 9.25 | -1.81% | 0.24 | 0.57% |
| 2023-04-03 | 9.49 | 9.62 | 9.35 | 9.42 | -1.04% | 0.27 | 0.64% |
| 2023-03-31 | 9.35 | 9.53 | 9.31 | 9.52 | +2.52% | 0.26 | 0.61% |
| 2023-03-30 | 9.51 | 9.53 | 9.23 | 9.29 | -2.73% | 0.30 | 0.73% |
| 2023-03-29 | 9.70 | 9.70 | 9.30 | 9.55 | -1.85% | 0.49 | 1.14% |
| 2023-03-28 | 10.01 | 10.06 | 9.63 | 9.73 | -2.08% | 0.28 | 0.65% |
| 2023-03-27 | 10.01 | 10.04 | 9.77 | 9.94 | -0.90% | 0.32 | 0.73% |
| 2023-03-24 | 9.91 | 10.12 | 9.52 | 10.03 | -1.07% | 0.58 | 1.31% |
| 2023-03-23 | 10.08 | 10.14 | 9.96 | 10.13 | +0.54% | 0.43 | 0.95% |