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 |
|---|---|---|---|---|---|---|---|
| 2023-01-18 | 8.14 | 8.27 | 8.07 | 8.14 | +0.11% | 0.07 | 0.20% |
| 2023-01-17 | 8.26 | 8.30 | 8.06 | 8.13 | -1.42% | 0.10 | 0.28% |
| 2023-01-16 | 8.17 | 8.32 | 8.16 | 8.24 | +0.33% | 0.08 | 0.22% |
| 2023-01-13 | 8.21 | 8.23 | 8.14 | 8.22 | +0.33% | 0.07 | 0.19% |
| 2023-01-12 | 8.25 | 8.27 | 8.11 | 8.19 | -0.11% | 0.10 | 0.27% |
| 2023-01-11 | 8.39 | 8.46 | 8.18 | 8.20 | -2.25% | 0.13 | 0.34% |
| 2023-01-10 | 8.50 | 8.58 | 8.36 | 8.39 | -0.43% | 0.11 | 0.29% |
| 2023-01-09 | 8.44 | 8.57 | 8.38 | 8.42 | +0.11% | 0.15 | 0.38% |
| 2023-01-06 | 8.59 | 8.59 | 8.35 | 8.41 | -1.99% | 0.17 | 0.45% |
| 2023-01-05 | 8.47 | 8.59 | 8.43 | 8.59 | +1.17% | 0.16 | 0.43% |
| 2023-01-04 | 8.30 | 8.54 | 8.26 | 8.49 | +2.39% | 0.19 | 0.51% |
| 2023-01-03 | 8.23 | 8.30 | 8.03 | 8.29 | +2.90% | 0.15 | 0.40% |
| 2022-12-30 | 8.06 | 8.08 | 7.90 | 8.05 | +1.24% | 0.09 | 0.26% |
| 2022-12-29 | 8.03 | 8.17 | 7.96 | 7.96 | -1.34% | 0.11 | 0.31% |
| 2022-12-28 | 8.15 | 8.18 | 7.92 | 8.06 | -1.65% | 0.17 | 0.48% |
| 2022-12-27 | 8.41 | 8.44 | 8.15 | 8.20 | -2.57% | 0.19 | 0.51% |
| 2022-12-26 | 8.26 | 8.49 | 8.26 | 8.41 | +2.30% | 0.24 | 0.63% |
| 2022-12-23 | 8.17 | 8.32 | 8.06 | 8.23 | +0.33% | 0.15 | 0.40% |
| 2022-12-22 | 8.34 | 8.52 | 8.19 | 8.20 | -1.19% | 0.15 | 0.41% |
| 2022-12-21 | 8.36 | 8.36 | 8.20 | 8.30 | -0.43% | 0.11 | 0.29% |