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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.01 | 14.00 | 12.81 | 13.81 | +6.07% | 10.57 | 24.68% |
| 2025-08-18 | 12.80 | 13.12 | 12.78 | 13.02 | +1.72% | 5.33 | 13.00% |
| 2025-08-15 | 12.52 | 12.85 | 12.36 | 12.80 | +3.98% | 4.77 | 11.93% |
| 2025-08-14 | 13.01 | 13.03 | 12.30 | 12.31 | -5.31% | 5.94 | 15.00% |
| 2025-08-13 | 12.95 | 13.16 | 12.62 | 13.00 | -0.69% | 5.70 | 13.97% |
| 2025-08-12 | 13.28 | 13.68 | 13.07 | 13.09 | -2.39% | 6.16 | 14.71% |
| 2025-08-11 | 13.10 | 13.73 | 12.83 | 13.41 | +2.37% | 8.08 | 19.27% |
| 2025-08-08 | 13.99 | 14.25 | 13.03 | 13.10 | -12.90% | 12.85 | 30.17% |
| 2025-08-07 | 13.20 | 15.99 | 13.20 | 15.04 | +9.78% | 17.46 | 38.18% |
| 2025-08-06 | 12.61 | 13.76 | 12.52 | 13.70 | +7.37% | 12.39 | 30.40% |
| 2025-08-05 | 13.14 | 13.27 | 12.67 | 12.76 | -6.04% | 13.02 | 32.04% |
| 2025-08-04 | 11.33 | 13.58 | 11.33 | 13.58 | +19.96% | 13.55 | 33.73% |
| 2025-08-01 | 11.15 | 11.45 | 10.65 | 11.32 | +3.28% | 7.27 | 20.93% |
| 2025-07-31 | 10.50 | 11.56 | 10.40 | 10.96 | +7.24% | 8.92 | 25.49% |
| 2025-07-30 | 10.56 | 10.57 | 10.05 | 10.22 | -4.31% | 3.58 | 11.08% |
| 2025-07-29 | 10.78 | 10.97 | 10.65 | 10.68 | -0.28% | 3.79 | 11.10% |
| 2025-07-28 | 10.89 | 10.89 | 10.55 | 10.71 | -2.28% | 3.43 | 10.21% |
| 2025-07-25 | 10.39 | 10.98 | 10.27 | 10.96 | +5.08% | 6.13 | 18.13% |
| 2025-07-24 | 10.25 | 10.55 | 10.15 | 10.43 | +1.16% | 2.93 | 8.98% |
| 2025-07-23 | 10.52 | 10.66 | 10.28 | 10.31 | -1.53% | 3.77 | 11.40% |