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 |
|---|---|---|---|---|---|---|---|
| 2022-08-22 | 8.42 | 8.42 | 8.21 | 8.34 | -0.32% | 0.15 | 0.41% |
| 2022-08-19 | 8.50 | 8.60 | 8.34 | 8.37 | -2.00% | 0.34 | 0.89% |
| 2022-08-18 | 8.47 | 8.57 | 8.37 | 8.54 | +0.64% | 0.32 | 0.83% |
| 2022-08-17 | 8.59 | 8.62 | 8.43 | 8.49 | -1.05% | 0.30 | 0.77% |
| 2022-08-16 | 8.55 | 8.67 | 8.46 | 8.58 | -0.73% | 0.43 | 1.13% |
| 2022-08-15 | 8.76 | 8.82 | 8.61 | 8.64 | -2.14% | 0.61 | 1.57% |
| 2022-08-12 | 8.75 | 9.40 | 8.74 | 8.83 | +1.45% | 1.13 | 2.80% |
| 2022-08-11 | 9.00 | 9.20 | 8.66 | 8.70 | -1.63% | 1.54 | 3.85% |
| 2022-08-10 | 8.07 | 8.85 | 8.07 | 8.85 | +9.96% | 0.39 | 0.99% |
| 2022-08-09 | 8.15 | 8.16 | 8.04 | 8.05 | -1.22% | 0.12 | 0.34% |
| 2022-08-08 | 7.93 | 8.18 | 7.84 | 8.14 | +2.72% | 0.22 | 0.61% |
| 2022-08-05 | 7.83 | 7.96 | 7.75 | 7.93 | +1.73% | 0.14 | 0.40% |
| 2022-08-04 | 7.77 | 7.80 | 7.54 | 7.79 | +2.12% | 0.15 | 0.43% |
| 2022-08-03 | 7.67 | 7.95 | 7.57 | 7.63 | +0.12% | 0.25 | 0.72% |
| 2022-08-02 | 8.23 | 8.23 | 7.51 | 7.62 | -6.31% | 0.37 | 1.05% |
| 2022-08-01 | 8.06 | 8.15 | 7.90 | 8.14 | +1.57% | 0.20 | 0.56% |
| 2022-07-29 | 8.11 | 8.29 | 8.01 | 8.01 | -1.22% | 0.26 | 0.71% |
| 2022-07-28 | 8.05 | 8.18 | 8.05 | 8.11 | +0.45% | 0.25 | 0.68% |
| 2022-07-27 | 7.92 | 8.15 | 7.85 | 8.07 | +2.16% | 0.28 | 0.77% |
| 2022-07-26 | 7.84 | 7.91 | 7.67 | 7.90 | +1.50% | 0.15 | 0.42% |