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 |
|---|---|---|---|---|---|---|---|
| 2022-01-20 | 12.91 | 14.13 | 12.86 | 12.93 | -8.48% | 4.25 | 40.30% |
| 2022-01-19 | 15.83 | 16.53 | 14.13 | 14.13 | -9.97% | 6.14 | 52.03% |
| 2022-01-18 | 13.61 | 15.70 | 12.84 | 15.70 | +10.03% | 5.08 | 44.67% |
| 2022-01-17 | 12.52 | 14.27 | 11.99 | 14.27 | +10.00% | 3.68 | 35.01% |
| 2022-01-14 | 12.17 | 12.97 | 12.08 | 12.97 | +10.02% | 2.66 | 26.48% |
| 2022-01-13 | 11.01 | 11.79 | 10.34 | 11.79 | +10.02% | 3.30 | 36.83% |
| 2022-01-12 | 9.70 | 10.72 | 9.55 | 10.72 | +10.01% | 1.27 | 15.39% |
| 2022-01-11 | 9.79 | 9.87 | 9.58 | 9.74 | +0.28% | 0.73 | 9.35% |
| 2022-01-10 | 9.49 | 10.02 | 9.42 | 9.71 | +2.45% | 1.04 | 13.39% |
| 2022-01-07 | 9.96 | 10.08 | 9.48 | 9.48 | -3.55% | 1.30 | 16.67% |
| 2022-01-06 | 9.54 | 10.08 | 9.54 | 9.83 | -5.42% | 1.91 | 24.43% |
| 2022-01-05 | 12.16 | 12.16 | 10.39 | 10.39 | -9.99% | 2.06 | 23.26% |
| 2022-01-04 | 11.18 | 11.55 | 11.03 | 11.55 | +9.97% | 2.37 | 25.81% |