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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.76 | 9.14 | 8.73 | 9.00 | +3.21% | 1.62 | 5.71% |
| 2025-06-23 | 8.40 | 8.75 | 8.35 | 8.72 | +2.71% | 0.88 | 3.24% |
| 2025-06-20 | 8.56 | 8.74 | 8.47 | 8.49 | -0.70% | 1.03 | 3.80% |
| 2025-06-19 | 8.82 | 8.90 | 8.51 | 8.55 | -2.84% | 0.91 | 3.32% |
| 2025-06-18 | 8.70 | 8.83 | 8.65 | 8.80 | 0.00% | 0.98 | 3.54% |
| 2025-06-17 | 8.72 | 8.88 | 8.65 | 8.80 | +0.11% | 1.49 | 5.37% |
| 2025-06-16 | 8.33 | 9.17 | 8.33 | 8.79 | +5.27% | 2.07 | 7.44% |
| 2025-06-13 | 8.53 | 8.60 | 8.33 | 8.35 | -2.68% | 0.48 | 1.80% |
| 2025-06-12 | 8.51 | 8.62 | 8.45 | 8.58 | +0.35% | 0.45 | 1.67% |
| 2025-06-11 | 8.55 | 8.67 | 8.52 | 8.55 | -0.12% | 0.45 | 1.68% |
| 2025-06-10 | 8.73 | 8.76 | 8.44 | 8.56 | -2.06% | 0.78 | 2.88% |
| 2025-06-09 | 8.59 | 8.84 | 8.56 | 8.74 | +2.34% | 0.79 | 2.86% |
| 2025-06-06 | 8.52 | 8.62 | 8.48 | 8.54 | -0.23% | 0.54 | 2.01% |
| 2025-06-05 | 8.43 | 8.58 | 8.36 | 8.56 | +2.02% | 0.81 | 3.00% |
| 2025-06-04 | 8.39 | 8.45 | 8.35 | 8.39 | +0.12% | 0.35 | 1.34% |
| 2025-06-03 | 8.26 | 8.48 | 8.26 | 8.38 | +0.60% | 0.46 | 1.74% |
| 2025-05-30 | 8.58 | 8.61 | 8.31 | 8.33 | -3.36% | 0.63 | 2.37% |
| 2025-05-29 | 8.29 | 8.62 | 8.24 | 8.62 | +3.97% | 0.92 | 3.42% |
| 2025-05-28 | 8.31 | 8.45 | 8.26 | 8.29 | -0.12% | 0.54 | 2.04% |
| 2025-05-27 | 8.39 | 8.39 | 8.24 | 8.30 | -1.19% | 0.53 | 2.03% |