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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.77 | 15.85 | 15.60 | 15.80 | -0.06% | 0.58 | 0.91% |
| 2025-09-16 | 15.70 | 15.94 | 15.62 | 15.81 | +0.38% | 0.53 | 0.83% |
| 2025-09-15 | 16.06 | 16.15 | 15.72 | 15.75 | -2.54% | 0.71 | 1.11% |
| 2025-09-12 | 16.40 | 16.57 | 16.08 | 16.16 | -0.98% | 0.76 | 1.15% |
| 2025-09-11 | 16.21 | 16.39 | 15.93 | 16.32 | +0.68% | 0.67 | 1.02% |
| 2025-09-10 | 16.10 | 16.34 | 16.06 | 16.21 | -0.18% | 0.54 | 0.82% |
| 2025-09-09 | 16.50 | 16.78 | 16.12 | 16.24 | -0.67% | 0.81 | 1.22% |
| 2025-09-08 | 15.91 | 16.57 | 15.91 | 16.35 | +2.77% | 0.89 | 1.34% |
| 2025-09-05 | 15.65 | 15.94 | 15.32 | 15.91 | +2.12% | 0.66 | 1.03% |
| 2025-09-04 | 15.77 | 15.94 | 15.20 | 15.58 | -1.45% | 0.64 | 1.00% |
| 2025-09-03 | 16.00 | 16.20 | 15.75 | 15.81 | -1.68% | 0.67 | 1.04% |
| 2025-09-02 | 17.10 | 17.34 | 16.02 | 16.08 | -5.13% | 1.44 | 2.16% |
| 2025-09-01 | 16.71 | 17.20 | 16.29 | 16.95 | +3.16% | 1.77 | 2.59% |
| 2025-08-29 | 16.70 | 16.75 | 16.33 | 16.43 | -0.96% | 0.78 | 1.17% |
| 2025-08-28 | 16.68 | 16.75 | 16.02 | 16.59 | -1.07% | 1.46 | 2.19% |
| 2025-08-27 | 17.78 | 17.87 | 16.76 | 16.77 | -3.90% | 1.91 | 2.73% |
| 2025-08-26 | 18.03 | 18.03 | 17.40 | 17.45 | -3.59% | 1.97 | 2.77% |
| 2025-08-25 | 18.07 | 18.37 | 17.90 | 18.10 | -1.90% | 2.90 | 3.95% |
| 2025-08-22 | 18.85 | 19.68 | 18.25 | 18.45 | -2.89% | 4.83 | 6.36% |
| 2025-08-21 | 17.71 | 19.00 | 17.71 | 19.00 | +10.02% | 2.02 | 2.67% |