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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.85 | 10.96 | 10.20 | 10.37 | -6.24% | 2.36 | 6.62% |
| 2026-03-20 | 11.76 | 11.91 | 11.00 | 11.06 | -5.47% | 2.64 | 6.90% |
| 2026-03-19 | 12.03 | 12.08 | 11.69 | 11.70 | -5.11% | 2.61 | 6.51% |
| 2026-03-18 | 12.18 | 12.33 | 11.88 | 12.33 | +1.57% | 2.35 | 5.74% |
| 2026-03-17 | 12.98 | 13.00 | 12.04 | 12.14 | -6.40% | 3.87 | 9.20% |
| 2026-03-16 | 12.87 | 12.98 | 12.55 | 12.97 | +0.46% | 3.17 | 7.35% |
| 2026-03-13 | 13.47 | 13.49 | 12.88 | 12.91 | -4.72% | 4.05 | 9.18% |
| 2026-03-12 | 14.00 | 14.20 | 13.46 | 13.55 | -4.58% | 5.72 | 12.35% |
| 2026-03-11 | 14.33 | 14.65 | 13.98 | 14.20 | +0.28% | 9.59 | 19.86% |
| 2026-03-10 | 14.40 | 14.43 | 13.91 | 14.16 | +0.07% | 7.43 | 15.60% |
| 2026-03-09 | 13.85 | 14.23 | 13.71 | 14.15 | -0.84% | 7.72 | 16.39% |
| 2026-03-06 | 12.93 | 14.28 | 12.93 | 14.27 | +8.60% | 11.04 | 23.63% |
| 2026-03-05 | 13.82 | 13.98 | 13.04 | 13.14 | -3.17% | 7.26 | 16.09% |
| 2026-03-04 | 13.01 | 13.99 | 12.98 | 13.57 | +2.03% | 6.21 | 13.56% |
| 2026-03-03 | 14.19 | 14.26 | 13.27 | 13.30 | -6.34% | 7.84 | 17.07% |
| 2026-03-02 | 14.50 | 14.96 | 13.96 | 14.20 | -4.57% | 12.53 | 25.89% |
| 2026-02-27 | 12.86 | 14.88 | 12.86 | 14.88 | +20.00% | 9.68 | 20.20% |
| 2026-02-26 | 12.73 | 12.78 | 12.38 | 12.40 | -2.97% | 4.00 | 9.49% |
| 2026-02-25 | 12.70 | 13.10 | 12.51 | 12.78 | +0.24% | 4.92 | 11.35% |
| 2026-02-24 | 13.97 | 14.08 | 12.39 | 12.75 | -11.83% | 8.57 | 19.84% |