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 |
|---|---|---|---|---|---|---|---|
| 2022-06-27 | 7.52 | 7.81 | 7.43 | 7.70 | +3.38% | 0.42 | 1.21% |
| 2022-06-24 | 7.52 | 7.52 | 7.38 | 7.45 | +0.36% | 0.15 | 0.45% |
| 2022-06-23 | 7.25 | 7.45 | 7.22 | 7.42 | +2.10% | 0.26 | 0.78% |
| 2022-06-22 | 7.35 | 7.50 | 7.26 | 7.27 | -1.10% | 0.18 | 0.54% |
| 2022-06-21 | 7.38 | 7.39 | 7.24 | 7.35 | -0.37% | 0.12 | 0.37% |
| 2022-06-20 | 7.33 | 7.40 | 7.26 | 7.38 | +1.11% | 0.14 | 0.43% |
| 2022-06-17 | 7.42 | 7.42 | 7.20 | 7.30 | -0.73% | 0.19 | 0.58% |
| 2022-06-16 | 7.21 | 7.45 | 7.17 | 7.35 | +2.12% | 0.21 | 0.64% |
| 2022-06-15 | 7.23 | 7.32 | 7.17 | 7.20 | -0.37% | 0.18 | 0.55% |
| 2022-06-14 | 7.33 | 7.35 | 7.04 | 7.23 | -2.55% | 0.34 | 1.05% |
| 2022-06-13 | 7.15 | 7.81 | 7.15 | 7.42 | +2.49% | 0.42 | 1.25% |
| 2022-06-10 | 7.09 | 7.32 | 7.09 | 7.24 | +1.13% | 0.11 | 0.35% |
| 2022-06-09 | 7.42 | 7.46 | 7.14 | 7.15 | -2.57% | 0.15 | 0.47% |
| 2022-06-08 | 7.43 | 7.49 | 7.21 | 7.34 | -1.09% | 0.18 | 0.55% |
| 2022-06-07 | 7.65 | 7.65 | 7.35 | 7.42 | -1.67% | 0.16 | 0.47% |
| 2022-06-06 | 7.39 | 7.64 | 7.39 | 7.55 | +1.82% | 0.22 | 0.64% |
| 2022-06-02 | 7.41 | 7.43 | 7.27 | 7.42 | +0.12% | 0.16 | 0.50% |
| 2022-06-01 | 7.51 | 7.60 | 7.38 | 7.41 | -2.49% | 0.23 | 0.67% |
| 2022-05-31 | 7.36 | 7.81 | 7.25 | 7.60 | +3.69% | 0.35 | 1.02% |
| 2022-05-30 | 7.33 | 7.41 | 7.27 | 7.33 | 0.00% | 0.09 | 0.29% |