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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.71 | 14.76 | 14.00 | 14.11 | -3.82% | 0.53 | 0.92% |
| 2025-11-19 | 14.57 | 14.95 | 14.30 | 14.67 | -0.20% | 0.65 | 1.09% |
| 2025-11-18 | 14.76 | 15.42 | 14.60 | 14.70 | -0.41% | 0.77 | 1.28% |
| 2025-11-17 | 14.60 | 14.85 | 14.60 | 14.76 | +0.27% | 0.32 | 0.54% |
| 2025-11-14 | 14.50 | 14.94 | 14.38 | 14.72 | +0.96% | 0.44 | 0.73% |
| 2025-11-13 | 14.40 | 14.62 | 14.35 | 14.58 | +1.53% | 0.38 | 0.64% |
| 2025-11-12 | 14.39 | 14.46 | 14.26 | 14.36 | -0.35% | 0.23 | 0.40% |
| 2025-11-11 | 14.47 | 14.65 | 14.31 | 14.41 | -0.35% | 0.27 | 0.46% |
| 2025-11-10 | 14.60 | 14.60 | 14.42 | 14.46 | -0.69% | 0.32 | 0.55% |
| 2025-11-07 | 14.70 | 14.78 | 14.54 | 14.56 | -1.56% | 0.37 | 0.62% |
| 2025-11-06 | 14.83 | 15.12 | 14.74 | 14.79 | -0.60% | 0.38 | 0.64% |
| 2025-11-05 | 14.58 | 14.90 | 14.52 | 14.88 | +1.22% | 0.36 | 0.61% |
| 2025-11-04 | 14.93 | 14.95 | 14.58 | 14.70 | -1.54% | 0.38 | 0.64% |
| 2025-11-03 | 14.77 | 15.00 | 14.70 | 14.93 | +1.08% | 0.44 | 0.73% |
| 2025-10-31 | 14.40 | 14.85 | 14.22 | 14.77 | +3.21% | 0.79 | 1.33% |
| 2025-10-30 | 14.43 | 14.59 | 14.25 | 14.31 | -1.45% | 0.41 | 0.71% |
| 2025-10-29 | 14.55 | 14.60 | 14.37 | 14.52 | -0.21% | 0.46 | 0.78% |
| 2025-10-28 | 14.51 | 14.68 | 14.51 | 14.55 | -0.68% | 0.36 | 0.61% |
| 2025-10-27 | 14.69 | 14.74 | 14.50 | 14.65 | +0.41% | 0.47 | 0.79% |
| 2025-10-24 | 14.46 | 14.66 | 14.41 | 14.59 | +0.83% | 0.43 | 0.73% |