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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.40 | 14.48 | 14.17 | 14.47 | +0.28% | 0.37 | 0.64% |
| 2025-10-22 | 14.43 | 14.56 | 14.35 | 14.43 | -0.07% | 0.40 | 0.68% |
| 2025-10-21 | 14.35 | 14.50 | 14.25 | 14.44 | +0.42% | 0.45 | 0.77% |
| 2025-10-20 | 14.32 | 14.50 | 14.23 | 14.38 | +1.27% | 0.46 | 0.79% |
| 2025-10-17 | 14.79 | 14.79 | 14.20 | 14.20 | -2.20% | 0.60 | 1.03% |
| 2025-10-16 | 15.02 | 15.33 | 14.48 | 14.52 | -3.26% | 0.72 | 1.21% |
| 2025-10-15 | 15.16 | 15.31 | 14.69 | 15.01 | -1.96% | 0.81 | 1.34% |
| 2025-10-14 | 14.73 | 15.70 | 14.73 | 15.31 | +3.80% | 1.52 | 2.48% |
| 2025-10-13 | 14.25 | 14.78 | 13.86 | 14.75 | -3.47% | 1.08 | 1.85% |
| 2025-10-10 | 15.18 | 15.45 | 14.95 | 15.28 | -1.29% | 1.05 | 1.71% |
| 2025-10-09 | 16.00 | 16.84 | 15.23 | 15.48 | -0.26% | 1.61 | 2.54% |
| 2025-09-30 | 16.20 | 16.30 | 15.47 | 15.52 | -4.96% | 2.18 | 3.42% |
| 2025-09-29 | 16.78 | 17.07 | 16.10 | 16.33 | -6.36% | 2.62 | 3.93% |
| 2025-09-26 | 16.97 | 18.40 | 16.80 | 17.44 | +3.26% | 4.73 | 6.66% |
| 2025-09-25 | 15.21 | 16.89 | 15.21 | 16.89 | +10.03% | 1.71 | 2.54% |
| 2025-09-24 | 15.09 | 15.36 | 15.09 | 15.35 | +0.52% | 0.38 | 0.62% |
| 2025-09-23 | 15.50 | 15.67 | 14.93 | 15.27 | -1.42% | 0.47 | 0.76% |
| 2025-09-22 | 15.65 | 15.70 | 15.34 | 15.49 | +0.13% | 0.45 | 0.72% |
| 2025-09-19 | 15.52 | 15.63 | 15.30 | 15.47 | +0.91% | 0.54 | 0.87% |
| 2025-09-18 | 15.80 | 15.86 | 15.28 | 15.33 | -2.97% | 0.72 | 1.14% |