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 |
|---|---|---|---|---|---|---|---|
| 2022-02-24 | 10.16 | 10.16 | 9.37 | 9.61 | -5.62% | 0.92 | 11.77% |
| 2022-02-23 | 10.25 | 10.36 | 10.13 | 10.18 | -0.44% | 0.55 | 6.69% |
| 2022-02-22 | 10.37 | 10.37 | 10.07 | 10.22 | -1.72% | 0.64 | 7.85% |
| 2022-02-21 | 10.25 | 10.45 | 10.18 | 10.40 | +1.31% | 0.63 | 7.66% |
| 2022-02-18 | 10.04 | 10.30 | 9.99 | 10.27 | +1.15% | 0.56 | 6.86% |
| 2022-02-17 | 10.30 | 10.37 | 10.13 | 10.15 | -1.82% | 0.75 | 9.13% |
| 2022-02-16 | 10.85 | 10.95 | 10.17 | 10.34 | -4.15% | 1.28 | 15.26% |
| 2022-02-15 | 10.60 | 11.27 | 10.58 | 10.79 | +2.12% | 1.26 | 14.46% |
| 2022-02-14 | 10.54 | 10.81 | 10.47 | 10.56 | +0.94% | 0.96 | 11.21% |
| 2022-02-11 | 10.60 | 10.72 | 10.31 | 10.47 | -2.99% | 1.25 | 14.87% |
| 2022-02-10 | 10.89 | 11.06 | 10.61 | 10.79 | -0.33% | 1.38 | 16.01% |
| 2022-02-09 | 11.27 | 11.35 | 10.55 | 10.82 | -1.39% | 1.73 | 20.02% |
| 2022-02-08 | 10.79 | 11.28 | 10.75 | 10.98 | +3.28% | 2.59 | 29.32% |
| 2022-02-07 | 9.83 | 10.63 | 9.71 | 10.63 | +10.00% | 1.45 | 17.86% |
| 2022-01-28 | 10.03 | 10.09 | 9.62 | 9.66 | -3.74% | 1.16 | 14.68% |
| 2022-01-27 | 10.04 | 10.40 | 9.62 | 10.04 | 0.00% | 1.55 | 19.44% |
| 2022-01-26 | 10.31 | 10.62 | 9.78 | 10.04 | -4.35% | 1.62 | 20.05% |
| 2022-01-25 | 11.56 | 11.90 | 10.49 | 10.49 | -9.98% | 2.20 | 25.10% |
| 2022-01-24 | 11.66 | 12.16 | 11.66 | 11.66 | -10.01% | 2.47 | 26.22% |
| 2022-01-21 | 13.07 | 13.84 | 12.57 | 12.95 | +0.14% | 3.74 | 35.33% |