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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.97 | 11.02 | 10.70 | 10.81 | -2.08% | 1.43 | 3.93% |
| 2026-04-20 | 10.90 | 11.25 | 10.89 | 11.04 | +0.91% | 1.45 | 3.89% |
| 2026-04-17 | 11.00 | 11.01 | 10.82 | 10.94 | -1.08% | 1.30 | 3.53% |
| 2026-04-16 | 10.81 | 11.10 | 10.81 | 11.06 | +2.22% | 2.02 | 5.44% |
| 2026-04-15 | 10.98 | 11.05 | 10.73 | 10.82 | -0.92% | 1.51 | 4.11% |
| 2026-04-14 | 10.95 | 11.05 | 10.80 | 10.92 | +1.02% | 1.40 | 3.80% |
| 2026-04-13 | 10.60 | 10.88 | 10.50 | 10.81 | +0.46% | 1.30 | 3.59% |
| 2026-04-10 | 10.85 | 11.17 | 10.74 | 10.76 | +0.28% | 1.91 | 5.17% |
| 2026-04-09 | 10.95 | 10.98 | 10.66 | 10.73 | -3.42% | 2.01 | 5.53% |
| 2026-04-08 | 10.65 | 11.12 | 10.60 | 11.11 | +7.97% | 3.02 | 8.22% |
| 2026-04-07 | 10.26 | 10.45 | 10.15 | 10.29 | +0.29% | 1.09 | 3.12% |
| 2026-04-03 | 10.77 | 10.82 | 10.23 | 10.26 | -2.84% | 1.36 | 3.89% |
| 2026-04-02 | 10.90 | 10.91 | 10.49 | 10.56 | -5.21% | 2.33 | 6.47% |
| 2026-04-01 | 11.10 | 11.45 | 10.81 | 11.14 | +4.70% | 3.08 | 8.21% |
| 2026-03-31 | 10.90 | 11.11 | 10.63 | 10.64 | -1.12% | 2.32 | 6.33% |
| 2026-03-30 | 10.45 | 10.80 | 10.28 | 10.76 | +1.22% | 1.69 | 4.74% |
| 2026-03-27 | 10.35 | 10.69 | 10.32 | 10.63 | +1.05% | 1.15 | 3.22% |
| 2026-03-26 | 10.90 | 10.96 | 10.48 | 10.52 | -4.36% | 1.88 | 5.23% |
| 2026-03-25 | 10.75 | 11.14 | 10.74 | 11.00 | +2.90% | 2.18 | 5.90% |
| 2026-03-24 | 10.70 | 10.74 | 10.36 | 10.69 | +3.09% | 2.13 | 5.99% |