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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.13 | 8.40 | 8.13 | 8.40 | +3.19% | 0.65 | 2.47% |
| 2025-05-23 | 8.33 | 8.42 | 8.13 | 8.14 | -2.04% | 0.58 | 2.21% |
| 2025-05-22 | 8.35 | 8.50 | 8.29 | 8.31 | -0.83% | 0.49 | 1.83% |
| 2025-05-21 | 8.54 | 8.60 | 8.29 | 8.38 | -1.41% | 0.54 | 2.03% |
| 2025-05-20 | 8.42 | 8.65 | 8.34 | 8.50 | +0.95% | 0.77 | 2.87% |
| 2025-05-19 | 8.36 | 8.46 | 8.26 | 8.42 | +0.72% | 0.49 | 1.84% |
| 2025-05-16 | 8.31 | 8.41 | 8.26 | 8.36 | +0.12% | 0.34 | 1.29% |
| 2025-05-15 | 8.49 | 8.50 | 8.30 | 8.35 | -2.22% | 0.54 | 2.05% |
| 2025-05-14 | 8.49 | 8.60 | 8.40 | 8.54 | +0.35% | 0.70 | 2.61% |
| 2025-05-13 | 8.60 | 8.82 | 8.47 | 8.51 | -0.23% | 1.12 | 4.10% |
| 2025-05-12 | 8.50 | 8.57 | 8.43 | 8.53 | +0.59% | 0.67 | 2.49% |
| 2025-05-09 | 8.64 | 8.68 | 8.42 | 8.48 | -2.30% | 0.87 | 3.22% |
| 2025-05-08 | 8.56 | 8.77 | 8.55 | 8.68 | +1.16% | 1.02 | 3.70% |
| 2025-05-07 | 8.77 | 8.89 | 8.46 | 8.58 | -2.27% | 1.78 | 6.48% |
| 2025-05-06 | 8.28 | 8.82 | 8.18 | 8.78 | +8.24% | 1.98 | 7.33% |