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 |
|---|---|---|---|---|---|---|---|
| 2022-11-22 | 8.35 | 8.57 | 8.29 | 8.33 | -0.43% | 0.33 | 0.88% |
| 2022-11-21 | 8.46 | 8.57 | 8.22 | 8.37 | -1.69% | 0.39 | 1.04% |
| 2022-11-18 | 8.70 | 8.98 | 8.47 | 8.51 | -1.87% | 0.53 | 1.34% |
| 2022-11-17 | 8.49 | 8.69 | 8.38 | 8.68 | -1.33% | 0.60 | 1.56% |
| 2022-11-16 | 8.82 | 8.99 | 8.68 | 8.79 | +0.83% | 0.52 | 1.30% |
| 2022-11-15 | 8.66 | 8.77 | 8.61 | 8.72 | +0.31% | 0.34 | 0.87% |
| 2022-11-14 | 8.69 | 8.93 | 8.64 | 8.69 | -1.02% | 0.49 | 1.25% |
| 2022-11-11 | 8.87 | 9.04 | 8.74 | 8.78 | +0.31% | 0.68 | 1.71% |
| 2022-11-10 | 8.76 | 8.88 | 8.67 | 8.76 | -1.32% | 0.45 | 1.15% |
| 2022-11-09 | 8.73 | 8.95 | 8.66 | 8.87 | 0.00% | 0.63 | 1.59% |
| 2022-11-08 | 8.68 | 8.99 | 8.56 | 8.87 | +1.96% | 0.75 | 1.91% |
| 2022-11-07 | 8.76 | 8.99 | 8.61 | 8.70 | +0.62% | 0.63 | 1.62% |
| 2022-11-04 | 8.58 | 8.70 | 8.55 | 8.65 | +0.84% | 0.61 | 1.57% |
| 2022-11-03 | 8.54 | 8.79 | 8.47 | 8.58 | -1.14% | 0.67 | 1.72% |
| 2022-11-02 | 8.81 | 8.81 | 8.42 | 8.68 | +0.42% | 1.38 | 3.55% |
| 2022-11-01 | 7.96 | 8.64 | 7.91 | 8.64 | +9.97% | 0.33 | 0.87% |
| 2022-10-31 | 7.72 | 8.01 | 7.69 | 7.86 | -0.11% | 0.51 | 1.45% |
| 2022-10-28 | 8.12 | 8.47 | 7.77 | 7.87 | -4.59% | 0.96 | 2.64% |
| 2022-10-27 | 8.10 | 8.86 | 8.09 | 8.24 | +2.35% | 1.60 | 4.23% |
| 2022-10-26 | 7.37 | 8.05 | 7.37 | 8.05 | +9.95% | 0.27 | 0.77% |