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 |
|---|---|---|---|---|---|---|---|
| 2022-12-20 | 8.31 | 8.44 | 8.14 | 8.33 | -0.11% | 0.14 | 0.38% |
| 2022-12-19 | 8.60 | 8.66 | 8.27 | 8.34 | -3.03% | 0.15 | 0.39% |
| 2022-12-16 | 8.71 | 8.75 | 8.55 | 8.60 | -0.83% | 0.18 | 0.45% |
| 2022-12-15 | 8.82 | 9.03 | 8.65 | 8.68 | -1.63% | 0.24 | 0.61% |
| 2022-12-14 | 8.85 | 8.89 | 8.69 | 8.82 | -0.31% | 0.25 | 0.63% |
| 2022-12-13 | 8.60 | 8.85 | 8.58 | 8.85 | +2.82% | 0.31 | 0.78% |
| 2022-12-12 | 8.73 | 8.77 | 8.58 | 8.60 | -0.93% | 0.21 | 0.55% |
| 2022-12-09 | 8.77 | 8.94 | 8.53 | 8.68 | -1.83% | 0.38 | 0.97% |
| 2022-12-08 | 8.64 | 8.86 | 8.57 | 8.85 | +2.40% | 0.42 | 1.06% |
| 2022-12-07 | 8.56 | 8.68 | 8.47 | 8.64 | +0.95% | 0.23 | 0.60% |
| 2022-12-06 | 8.60 | 8.77 | 8.47 | 8.56 | -0.52% | 0.31 | 0.81% |
| 2022-12-05 | 8.47 | 8.69 | 8.47 | 8.60 | +1.16% | 0.35 | 0.91% |
| 2022-12-02 | 8.32 | 8.71 | 8.26 | 8.50 | +3.17% | 0.46 | 1.21% |
| 2022-12-01 | 8.16 | 8.48 | 8.11 | 8.24 | +2.00% | 0.36 | 0.96% |
| 2022-11-30 | 8.22 | 8.22 | 8.03 | 8.08 | -0.99% | 0.20 | 0.56% |
| 2022-11-29 | 7.89 | 8.20 | 7.87 | 8.16 | +4.01% | 0.28 | 0.77% |
| 2022-11-28 | 7.92 | 7.98 | 7.78 | 7.85 | -2.02% | 0.24 | 0.68% |
| 2022-11-25 | 8.24 | 8.24 | 7.96 | 8.01 | -1.11% | 0.18 | 0.49% |
| 2022-11-24 | 8.14 | 8.28 | 8.04 | 8.10 | +0.33% | 0.21 | 0.57% |
| 2022-11-23 | 8.34 | 8.37 | 7.87 | 8.07 | -3.13% | 0.43 | 1.18% |