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 |
|---|---|---|---|---|---|---|---|
| 2022-09-20 | 9.07 | 9.07 | 8.72 | 8.84 | -2.58% | 0.54 | 1.35% |
| 2022-09-19 | 9.01 | 9.14 | 8.83 | 9.07 | +1.51% | 0.70 | 1.72% |
| 2022-09-16 | 8.82 | 9.16 | 8.47 | 8.94 | +1.12% | 0.91 | 2.28% |
| 2022-09-15 | 8.86 | 9.11 | 8.67 | 8.84 | -0.20% | 0.69 | 1.73% |
| 2022-09-14 | 8.55 | 8.88 | 8.44 | 8.86 | +1.97% | 0.71 | 1.80% |
| 2022-09-13 | 8.48 | 8.71 | 8.40 | 8.68 | +3.43% | 0.56 | 1.44% |
| 2022-09-09 | 8.38 | 8.52 | 8.25 | 8.40 | +0.86% | 0.17 | 0.45% |
| 2022-09-08 | 8.50 | 8.56 | 8.28 | 8.32 | -2.73% | 0.24 | 0.63% |
| 2022-09-07 | 8.54 | 8.68 | 8.42 | 8.56 | 0.00% | 0.31 | 0.80% |
| 2022-09-06 | 8.40 | 8.67 | 8.33 | 8.56 | +1.93% | 0.37 | 0.96% |
| 2022-09-05 | 8.48 | 8.59 | 8.34 | 8.40 | -0.43% | 0.22 | 0.57% |
| 2022-09-02 | 8.23 | 8.43 | 8.17 | 8.43 | +1.96% | 0.23 | 0.61% |
| 2022-09-01 | 8.50 | 8.63 | 8.19 | 8.27 | -2.65% | 0.40 | 1.05% |
| 2022-08-31 | 8.23 | 8.55 | 8.05 | 8.50 | +2.50% | 0.41 | 1.09% |
| 2022-08-30 | 8.42 | 8.58 | 8.23 | 8.29 | -1.50% | 0.17 | 0.46% |
| 2022-08-29 | 8.10 | 8.41 | 7.96 | 8.41 | +2.86% | 0.26 | 0.69% |
| 2022-08-26 | 8.13 | 8.32 | 8.13 | 8.18 | +0.11% | 0.18 | 0.47% |
| 2022-08-25 | 8.10 | 8.22 | 7.95 | 8.17 | +0.22% | 0.17 | 0.48% |
| 2022-08-24 | 8.41 | 8.41 | 8.09 | 8.15 | -3.00% | 0.23 | 0.63% |
| 2022-08-23 | 8.29 | 8.41 | 8.24 | 8.41 | +0.76% | 0.16 | 0.42% |