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 |
|---|---|---|---|---|---|---|---|
| 2022-03-24 | 10.74 | 10.79 | 10.11 | 10.23 | -4.43% | 0.92 | 1.97% |
| 2022-03-23 | 10.96 | 10.96 | 10.63 | 10.71 | -2.21% | 0.74 | 1.53% |
| 2022-03-22 | 11.13 | 11.22 | 10.82 | 10.95 | -1.53% | 1.03 | 2.09% |
| 2022-03-21 | 10.84 | 11.21 | 10.64 | 11.12 | +2.64% | 1.37 | 2.75% |
| 2022-03-18 | 10.73 | 10.96 | 10.57 | 10.83 | -0.41% | 1.07 | 2.19% |
| 2022-03-17 | 10.24 | 11.11 | 10.22 | 10.88 | +6.39% | 1.57 | 3.22% |
| 2022-03-16 | 9.88 | 10.36 | 9.82 | 10.22 | +4.57% | 1.24 | 2.71% |
| 2022-03-15 | 10.65 | 10.79 | 9.74 | 9.78 | -9.67% | 1.43 | 3.10% |
| 2022-03-14 | 10.54 | 11.12 | 10.19 | 10.82 | +0.75% | 1.53 | 17.98% |
| 2022-03-11 | 11.27 | 11.53 | 10.63 | 10.74 | -9.02% | 2.14 | 23.95% |
| 2022-03-10 | 11.15 | 11.94 | 10.82 | 11.81 | +3.86% | 3.14 | 34.53% |
| 2022-03-09 | 10.47 | 11.67 | 10.35 | 11.37 | +6.27% | 2.99 | 34.04% |
| 2022-03-08 | 10.78 | 11.71 | 10.47 | 10.70 | +0.50% | 3.61 | 40.77% |
| 2022-03-07 | 9.70 | 10.64 | 9.66 | 10.64 | +9.98% | 1.27 | 15.33% |
| 2022-03-04 | 9.79 | 9.88 | 9.60 | 9.68 | -2.08% | 0.39 | 5.05% |
| 2022-03-03 | 9.78 | 9.88 | 9.63 | 9.88 | +1.47% | 0.44 | 5.64% |
| 2022-03-02 | 9.58 | 9.79 | 9.49 | 9.74 | +1.21% | 0.41 | 5.22% |
| 2022-03-01 | 9.56 | 9.71 | 9.56 | 9.62 | -0.28% | 0.31 | 4.09% |
| 2022-02-28 | 9.75 | 9.78 | 9.40 | 9.65 | -0.55% | 0.36 | 4.65% |
| 2022-02-25 | 9.74 | 9.91 | 9.68 | 9.71 | +1.02% | 0.47 | 6.02% |