金现代 sz.300830
10.77
+2.09%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.67 | 10.89 | 10.43 | 10.77 | +2.09% | 1.37 | 3.81% |
| 2026-05-21 | 11.15 | 11.28 | 10.55 | 10.55 | -5.21% | 1.90 | 5.13% |
| 2026-05-20 | 11.25 | 11.35 | 10.93 | 11.13 | -1.85% | 1.96 | 5.22% |
| 2026-05-19 | 11.01 | 11.35 | 11.00 | 11.34 | +2.25% | 1.92 | 5.06% |
| 2026-05-18 | 10.80 | 11.20 | 10.72 | 11.09 | +2.21% | 1.52 | 4.09% |
| 2026-05-15 | 10.81 | 11.17 | 10.76 | 10.85 | +0.46% | 1.66 | 4.51% |
| 2026-05-14 | 11.30 | 11.30 | 10.80 | 10.80 | -4.09% | 1.61 | 4.37% |
| 2026-05-13 | 11.00 | 11.31 | 10.92 | 11.26 | +1.72% | 1.35 | 3.57% |
| 2026-05-12 | 11.27 | 11.31 | 10.98 | 11.07 | -2.38% | 1.59 | 4.24% |
| 2026-05-11 | 11.17 | 11.59 | 11.17 | 11.34 | +0.80% | 1.98 | 5.17% |
| 2026-05-08 | 11.17 | 11.40 | 11.06 | 11.25 | +0.90% | 1.88 | 4.95% |
| 2026-05-07 | 10.90 | 11.18 | 10.85 | 11.15 | +1.83% | 1.95 | 5.25% |
| 2026-05-06 | 10.62 | 11.05 | 10.55 | 10.95 | +4.68% | 2.17 | 5.89% |
| 2026-04-30 | 10.30 | 10.51 | 10.28 | 10.46 | +0.87% | 1.02 | 2.91% |
| 2026-04-29 | 10.48 | 10.56 | 10.17 | 10.37 | +3.91% | 1.90 | 5.41% |
| 2026-04-28 | 10.30 | 10.32 | 9.95 | 9.98 | -3.95% | 1.60 | 4.69% |
| 2026-04-27 | 10.49 | 10.49 | 10.12 | 10.39 | -1.33% | 1.38 | 3.99% |
| 2026-04-24 | 10.68 | 10.68 | 10.30 | 10.53 | -2.59% | 1.88 | 5.33% |
| 2026-04-23 | 10.97 | 11.11 | 10.77 | 10.81 | -2.61% | 2.13 | 5.79% |
| 2026-04-22 | 11.55 | 11.79 | 11.02 | 11.10 | +2.68% | 3.36 | 8.90% |