金时科技 sz.002951
18.08
-9.96%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2022-05-26 | 7.37 | 7.69 | 7.19 | 7.39 | +0.86% | 0.23 | 0.69% |
| 2022-05-25 | 7.21 | 7.40 | 7.15 | 7.33 | +1.61% | 0.10 | 0.32% |
| 2022-05-24 | 7.61 | 7.63 | 7.18 | 7.21 | -5.40% | 0.19 | 0.56% |
| 2022-05-23 | 7.42 | 7.69 | 7.40 | 7.62 | +3.02% | 0.17 | 0.50% |
| 2022-05-20 | 7.33 | 7.44 | 7.32 | 7.40 | +0.85% | 0.11 | 0.34% |
| 2022-05-19 | 7.25 | 7.34 | 7.16 | 7.33 | +0.37% | 0.11 | 0.33% |
| 2022-05-18 | 7.16 | 7.35 | 7.16 | 7.31 | +2.12% | 0.15 | 0.46% |
| 2022-05-17 | 7.25 | 7.29 | 7.11 | 7.16 | -1.11% | 0.10 | 0.31% |
| 2022-05-16 | 7.22 | 7.38 | 7.18 | 7.24 | +0.37% | 0.11 | 0.32% |
| 2022-05-13 | 7.25 | 7.31 | 7.07 | 7.21 | -0.62% | 0.13 | 0.39% |
| 2022-05-12 | 7.19 | 7.30 | 7.13 | 7.25 | +0.87% | 0.13 | 0.38% |
| 2022-05-11 | 7.13 | 7.46 | 7.13 | 7.19 | +1.00% | 0.25 | 0.75% |
| 2022-05-10 | 6.91 | 7.18 | 6.91 | 7.12 | +1.40% | 0.15 | 0.46% |
| 2022-05-09 | 6.90 | 7.11 | 6.90 | 7.02 | +1.95% | 0.12 | 0.37% |
| 2022-05-06 | 6.65 | 6.95 | 6.62 | 6.89 | +0.79% | 0.15 | 0.48% |
| 2022-05-05 | 6.66 | 6.94 | 6.58 | 6.83 | +2.83% | 0.17 | 0.55% |
| 2022-04-29 | 6.39 | 6.76 | 6.39 | 6.65 | +3.92% | 0.18 | 0.60% |
| 2022-04-28 | 6.50 | 6.58 | 6.23 | 6.40 | -1.92% | 0.14 | 0.48% |
| 2022-04-27 | 6.12 | 6.52 | 6.12 | 6.52 | +2.68% | 0.23 | 0.80% |
| 2022-04-26 | 6.59 | 6.71 | 6.34 | 6.35 | -4.95% | 0.24 | 0.81% |