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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.01 | 13.24 | 12.90 | 13.10 | +0.77% | 0.30 | 0.57% |
| 2025-12-17 | 12.86 | 13.09 | 12.70 | 13.00 | 0.00% | 0.36 | 0.70% |
| 2025-12-16 | 12.94 | 13.59 | 12.66 | 13.00 | +0.46% | 0.58 | 1.11% |
| 2025-12-15 | 12.81 | 13.14 | 12.67 | 12.94 | +0.78% | 0.30 | 0.58% |
| 2025-12-12 | 12.80 | 12.98 | 12.71 | 12.84 | +0.23% | 0.19 | 0.37% |
| 2025-12-11 | 13.12 | 13.18 | 12.80 | 12.81 | -2.36% | 0.29 | 0.55% |
| 2025-12-10 | 13.18 | 13.30 | 13.06 | 13.12 | -0.68% | 0.20 | 0.37% |
| 2025-12-09 | 13.30 | 13.59 | 13.20 | 13.21 | -0.90% | 0.20 | 0.36% |
| 2025-12-08 | 13.39 | 13.48 | 13.30 | 13.33 | -0.07% | 0.16 | 0.29% |
| 2025-12-05 | 13.20 | 13.36 | 13.01 | 13.34 | +1.75% | 0.22 | 0.40% |
| 2025-12-04 | 13.40 | 13.40 | 13.01 | 13.11 | -1.72% | 0.30 | 0.57% |
| 2025-12-03 | 13.57 | 13.69 | 13.28 | 13.34 | -2.06% | 0.36 | 0.67% |
| 2025-12-02 | 13.70 | 14.00 | 13.45 | 13.62 | -0.87% | 0.44 | 0.80% |
| 2025-12-01 | 13.79 | 13.86 | 13.64 | 13.74 | +0.15% | 0.26 | 0.48% |
| 2025-11-28 | 13.57 | 13.77 | 13.44 | 13.72 | +1.11% | 0.26 | 0.47% |
| 2025-11-27 | 13.71 | 13.92 | 13.56 | 13.57 | -0.95% | 0.24 | 0.44% |
| 2025-11-26 | 13.82 | 13.95 | 13.65 | 13.70 | -1.15% | 0.25 | 0.44% |
| 2025-11-25 | 13.85 | 14.12 | 13.80 | 13.86 | +0.58% | 0.27 | 0.47% |
| 2025-11-24 | 13.59 | 13.85 | 13.59 | 13.78 | +1.40% | 0.29 | 0.52% |
| 2025-11-21 | 14.03 | 14.14 | 13.59 | 13.59 | -3.69% | 0.43 | 0.76% |