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 |
|---|---|---|---|---|---|---|---|
| 2022-07-25 | 7.78 | 8.01 | 7.75 | 7.78 | -1.26% | 0.13 | 0.38% |
| 2022-07-22 | 7.85 | 7.96 | 7.75 | 7.88 | -0.34% | 0.18 | 0.52% |
| 2022-07-21 | 8.06 | 8.06 | 7.86 | 7.91 | -0.45% | 0.20 | 0.55% |
| 2022-07-20 | 7.96 | 8.00 | 7.86 | 7.95 | -0.11% | 0.19 | 0.54% |
| 2022-07-19 | 7.99 | 7.99 | 7.78 | 7.96 | +0.91% | 0.22 | 0.62% |
| 2022-07-18 | 7.41 | 7.99 | 7.41 | 7.88 | +5.80% | 0.57 | 1.63% |
| 2022-07-15 | 8.03 | 8.10 | 7.42 | 7.45 | -8.00% | 0.59 | 1.71% |
| 2022-07-14 | 8.22 | 8.27 | 8.01 | 8.10 | -3.12% | 0.41 | 1.12% |
| 2022-07-13 | 8.00 | 8.41 | 7.86 | 8.36 | +4.62% | 0.57 | 1.55% |
| 2022-07-12 | 8.14 | 8.23 | 7.96 | 7.99 | -3.69% | 0.35 | 0.96% |
| 2022-07-11 | 8.19 | 8.37 | 7.97 | 8.30 | +1.21% | 0.44 | 1.19% |
| 2022-07-08 | 8.12 | 8.26 | 8.11 | 8.20 | -0.11% | 0.34 | 0.94% |
| 2022-07-07 | 7.93 | 8.26 | 7.85 | 8.21 | +3.52% | 0.56 | 1.51% |
| 2022-07-06 | 8.01 | 8.10 | 7.83 | 7.93 | -1.67% | 0.38 | 1.06% |
| 2022-07-05 | 8.21 | 8.35 | 8.00 | 8.06 | -2.71% | 0.60 | 1.64% |
| 2022-07-04 | 8.61 | 8.85 | 8.26 | 8.29 | -6.59% | 0.99 | 2.62% |
| 2022-07-01 | 8.59 | 9.07 | 8.46 | 8.87 | +1.86% | 1.45 | 3.68% |
| 2022-06-30 | 10.00 | 10.17 | 8.48 | 8.71 | -6.56% | 2.30 | 5.63% |
| 2022-06-29 | 9.18 | 9.32 | 8.99 | 9.32 | +9.98% | 1.30 | 3.13% |
| 2022-06-28 | 7.70 | 8.48 | 7.60 | 8.48 | +10.05% | 0.63 | 1.70% |