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 |
|---|---|---|---|---|---|---|---|
| 2022-10-25 | 7.53 | 7.54 | 7.22 | 7.33 | -2.05% | 0.34 | 1.02% |
| 2022-10-24 | 7.65 | 7.86 | 7.43 | 7.48 | -1.89% | 0.36 | 1.06% |
| 2022-10-21 | 8.01 | 8.01 | 7.60 | 7.62 | -4.08% | 0.46 | 1.32% |
| 2022-10-20 | 7.84 | 8.03 | 7.77 | 7.95 | +0.57% | 0.48 | 1.35% |
| 2022-10-19 | 7.88 | 8.05 | 7.76 | 7.90 | -1.24% | 0.60 | 1.69% |
| 2022-10-18 | 8.28 | 8.57 | 7.96 | 8.00 | +0.68% | 1.25 | 3.40% |
| 2022-10-17 | 7.23 | 7.95 | 7.23 | 7.95 | +9.96% | 0.54 | 1.55% |
| 2022-10-14 | 7.16 | 7.34 | 7.11 | 7.23 | +1.65% | 0.47 | 1.45% |
| 2022-10-13 | 7.08 | 7.24 | 6.98 | 7.11 | -1.74% | 0.44 | 1.36% |
| 2022-10-12 | 7.00 | 7.25 | 6.61 | 7.24 | +1.00% | 0.54 | 1.71% |
| 2022-10-11 | 7.56 | 7.56 | 7.16 | 7.16 | -9.95% | 0.73 | 2.26% |
| 2022-10-10 | 8.72 | 8.72 | 7.96 | 7.96 | -9.98% | 0.77 | 2.09% |
| 2022-09-30 | 9.27 | 9.35 | 8.81 | 8.84 | -6.12% | 0.88 | 2.16% |
| 2022-09-29 | 9.34 | 9.49 | 9.04 | 9.41 | -1.41% | 1.27 | 3.05% |
| 2022-09-28 | 9.01 | 9.79 | 8.91 | 9.55 | +4.33% | 2.10 | 4.95% |
| 2022-09-27 | 9.00 | 9.25 | 8.81 | 9.15 | +2.01% | 1.37 | 3.36% |
| 2022-09-26 | 9.22 | 9.27 | 8.80 | 8.97 | -4.59% | 1.59 | 3.92% |
| 2022-09-23 | 9.26 | 10.19 | 9.12 | 9.40 | +1.55% | 2.83 | 6.59% |
| 2022-09-22 | 8.38 | 9.26 | 8.30 | 9.26 | +10.05% | 1.37 | 3.34% |
| 2022-09-21 | 8.68 | 8.81 | 8.28 | 8.41 | -4.79% | 0.42 | 1.10% |