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 |
|---|---|---|---|---|---|---|---|
| 2023-02-22 | 10.64 | 10.65 | 10.17 | 10.36 | -2.54% | 1.32 | 2.84% |
| 2023-02-21 | 10.72 | 10.85 | 10.53 | 10.63 | -2.56% | 1.43 | 2.97% |
| 2023-02-20 | 11.14 | 11.22 | 10.53 | 10.91 | -3.27% | 1.76 | 3.65% |
| 2023-02-17 | 11.22 | 12.08 | 11.05 | 11.28 | -3.17% | 2.79 | 5.40% |
| 2023-02-16 | 10.80 | 12.07 | 10.62 | 11.65 | +6.07% | 3.60 | 7.16% |
| 2023-02-15 | 10.64 | 11.05 | 10.45 | 10.98 | +3.39% | 2.68 | 5.54% |
| 2023-02-14 | 11.27 | 11.48 | 10.51 | 10.62 | -5.83% | 3.36 | 6.90% |
| 2023-02-13 | 13.17 | 13.17 | 10.91 | 11.28 | -5.79% | 4.72 | 8.98% |
| 2023-02-10 | 11.68 | 11.97 | 11.41 | 11.97 | +10.01% | 1.07 | 2.02% |
| 2023-02-09 | 10.49 | 10.88 | 10.31 | 10.88 | +10.01% | 0.81 | 1.69% |
| 2023-02-08 | 8.99 | 9.89 | 8.98 | 9.89 | +10.01% | 0.93 | 2.16% |
| 2023-02-07 | 8.89 | 9.02 | 8.79 | 8.99 | +0.20% | 0.43 | 1.07% |
| 2023-02-06 | 8.67 | 9.32 | 8.64 | 8.97 | +3.21% | 0.86 | 2.14% |
| 2023-02-03 | 8.68 | 8.77 | 8.61 | 8.69 | -0.10% | 0.20 | 0.52% |
| 2023-02-02 | 8.59 | 8.77 | 8.58 | 8.70 | +1.58% | 0.27 | 0.70% |
| 2023-02-01 | 8.44 | 8.58 | 8.39 | 8.57 | +1.60% | 0.17 | 0.44% |
| 2023-01-31 | 8.50 | 8.50 | 8.34 | 8.43 | +0.21% | 0.13 | 0.34% |
| 2023-01-30 | 8.26 | 8.43 | 8.25 | 8.41 | +2.75% | 0.19 | 0.50% |
| 2023-01-20 | 8.15 | 8.21 | 8.13 | 8.19 | +0.44% | 0.07 | 0.20% |
| 2023-01-19 | 8.14 | 8.26 | 8.08 | 8.15 | +0.22% | 0.08 | 0.23% |