金时科技 sz.002951
17.63
+9.98%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.08 | 14.44 | 14.00 | 14.30 | +1.20% | 0.66 | 1.15% |
| 2026-01-16 | 14.47 | 14.47 | 14.11 | 14.13 | -1.40% | 0.49 | 0.86% |
| 2026-01-15 | 14.36 | 14.58 | 14.21 | 14.33 | -1.38% | 0.53 | 0.93% |
| 2026-01-14 | 14.50 | 14.73 | 14.30 | 14.53 | 0.00% | 0.85 | 1.46% |
| 2026-01-13 | 15.02 | 15.02 | 14.49 | 14.53 | -3.00% | 0.85 | 1.44% |
| 2026-01-12 | 14.91 | 14.99 | 14.78 | 14.98 | +0.54% | 1.02 | 1.71% |
| 2026-01-09 | 15.03 | 15.03 | 14.66 | 14.90 | -0.20% | 0.92 | 1.56% |
| 2026-01-08 | 14.63 | 15.00 | 14.35 | 14.93 | +2.12% | 1.20 | 2.02% |
| 2026-01-07 | 14.90 | 14.90 | 14.53 | 14.62 | -1.42% | 0.85 | 1.44% |
| 2026-01-06 | 14.92 | 15.42 | 14.70 | 14.83 | -0.54% | 1.08 | 1.82% |
| 2026-01-05 | 14.72 | 15.04 | 14.50 | 14.91 | +0.07% | 1.18 | 1.98% |
| 2025-12-31 | 15.24 | 15.38 | 14.70 | 14.90 | -3.18% | 1.54 | 2.56% |
| 2025-12-30 | 15.70 | 16.20 | 15.16 | 15.39 | -5.00% | 2.15 | 3.46% |
| 2025-12-29 | 15.80 | 16.60 | 15.33 | 16.20 | +0.81% | 3.10 | 4.88% |
| 2025-12-26 | 16.60 | 17.66 | 15.65 | 16.07 | -4.46% | 4.29 | 6.56% |
| 2025-12-25 | 15.00 | 16.82 | 14.72 | 16.82 | +10.01% | 3.77 | 5.93% |
| 2025-12-24 | 13.81 | 15.29 | 13.65 | 15.29 | +10.00% | 2.09 | 3.48% |
| 2025-12-23 | 15.16 | 15.48 | 13.77 | 13.90 | -5.25% | 1.89 | 3.31% |
| 2025-12-22 | 13.34 | 14.67 | 13.34 | 14.67 | +9.97% | 0.74 | 1.30% |
| 2025-12-19 | 13.15 | 13.39 | 13.03 | 13.34 | +1.83% | 0.29 | 0.55% |