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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.75 | 11.01 | 10.44 | 10.47 | -3.15% | 5.12 | 15.24% |
| 2025-07-21 | 10.76 | 11.02 | 10.67 | 10.81 | -3.05% | 6.04 | 17.72% |
| 2025-07-18 | 11.96 | 12.19 | 10.97 | 11.15 | -3.21% | 11.97 | 33.41% |
| 2025-07-17 | 9.62 | 11.52 | 9.32 | 11.52 | +20.00% | 9.54 | 28.50% |
| 2025-07-16 | 9.21 | 10.26 | 9.18 | 9.60 | +3.56% | 4.39 | 14.32% |
| 2025-07-15 | 9.41 | 9.45 | 9.08 | 9.27 | -1.49% | 2.09 | 7.20% |
| 2025-07-14 | 9.52 | 9.54 | 9.22 | 9.41 | -1.36% | 2.17 | 7.34% |
| 2025-07-11 | 9.82 | 9.82 | 9.30 | 9.54 | -4.41% | 4.76 | 15.84% |
| 2025-07-10 | 9.05 | 10.49 | 8.98 | 9.98 | +9.31% | 6.24 | 20.23% |
| 2025-07-09 | 9.05 | 9.20 | 8.99 | 9.13 | +0.88% | 1.21 | 4.23% |
| 2025-07-08 | 9.01 | 9.12 | 8.94 | 9.05 | +0.67% | 0.83 | 2.92% |
| 2025-07-07 | 8.81 | 9.08 | 8.76 | 8.99 | +2.04% | 0.88 | 3.11% |
| 2025-07-04 | 8.90 | 8.97 | 8.72 | 8.81 | -1.01% | 0.79 | 2.84% |
| 2025-07-03 | 8.90 | 8.97 | 8.83 | 8.90 | 0.00% | 0.50 | 1.78% |
| 2025-07-02 | 8.96 | 9.04 | 8.79 | 8.90 | -1.00% | 0.65 | 2.33% |
| 2025-07-01 | 9.14 | 9.14 | 8.89 | 8.99 | -1.53% | 0.88 | 3.11% |
| 2025-06-30 | 8.96 | 9.15 | 8.96 | 9.13 | +2.01% | 1.14 | 3.97% |
| 2025-06-27 | 9.18 | 9.18 | 8.95 | 8.95 | -2.29% | 1.27 | 4.47% |
| 2025-06-26 | 8.92 | 9.21 | 8.88 | 9.16 | +1.66% | 1.71 | 5.95% |
| 2025-06-25 | 8.95 | 9.06 | 8.86 | 9.01 | +0.11% | 1.31 | 4.65% |