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 |
|---|---|---|---|---|---|---|---|
| 2022-04-25 | 7.16 | 7.27 | 6.65 | 6.68 | -9.45% | 0.30 | 0.95% |
| 2022-04-22 | 7.38 | 7.46 | 7.25 | 7.38 | -0.36% | 0.19 | 0.57% |
| 2022-04-21 | 7.82 | 7.84 | 7.40 | 7.41 | -4.39% | 0.26 | 0.77% |
| 2022-04-20 | 7.90 | 8.01 | 7.74 | 7.75 | -1.81% | 0.23 | 0.64% |
| 2022-04-19 | 7.78 | 7.90 | 7.76 | 7.89 | +1.38% | 0.17 | 0.48% |
| 2022-04-18 | 7.83 | 7.84 | 7.56 | 7.78 | +0.12% | 0.18 | 0.51% |
| 2022-04-15 | 8.01 | 8.01 | 7.73 | 7.77 | -3.01% | 0.31 | 0.89% |
| 2022-04-14 | 7.96 | 8.07 | 7.96 | 8.01 | +0.22% | 0.21 | 0.59% |
| 2022-04-13 | 8.25 | 8.29 | 7.99 | 8.00 | -3.04% | 0.30 | 0.83% |
| 2022-04-12 | 8.13 | 8.25 | 7.99 | 8.25 | +1.43% | 0.30 | 0.81% |
| 2022-04-11 | 8.23 | 8.36 | 8.04 | 8.13 | -1.94% | 0.30 | 0.81% |
| 2022-04-08 | 8.49 | 8.49 | 8.25 | 8.29 | -1.38% | 0.27 | 0.72% |
| 2022-04-07 | 8.76 | 8.76 | 8.41 | 8.41 | -4.28% | 0.52 | 1.34% |
| 2022-04-06 | 8.58 | 8.80 | 8.56 | 8.78 | +1.87% | 0.50 | 1.28% |
| 2022-04-01 | 8.65 | 8.73 | 8.52 | 8.62 | -1.53% | 0.54 | 1.39% |
| 2022-03-31 | 8.93 | 9.02 | 8.72 | 8.76 | -3.55% | 0.86 | 2.14% |
| 2022-03-30 | 9.06 | 9.39 | 8.87 | 9.08 | -7.89% | 1.50 | 3.68% |
| 2022-03-29 | 10.05 | 10.13 | 9.79 | 9.86 | -1.96% | 0.52 | 1.17% |
| 2022-03-28 | 9.84 | 10.19 | 9.82 | 10.05 | +0.36% | 0.55 | 1.22% |
| 2022-03-25 | 10.23 | 10.49 | 10.02 | 10.02 | -2.10% | 0.66 | 1.43% |