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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.65 | 14.96 | 14.13 | 14.46 | +3.36% | 10.39 | 21.23% |
| 2026-02-12 | 13.98 | 14.47 | 13.80 | 13.99 | +3.86% | 9.02 | 19.02% |
| 2026-02-11 | 13.44 | 13.96 | 13.31 | 13.47 | +1.28% | 5.28 | 11.51% |
| 2026-02-10 | 13.46 | 13.63 | 13.13 | 13.30 | -1.70% | 4.11 | 9.13% |
| 2026-02-09 | 13.33 | 13.70 | 13.13 | 13.53 | +3.20% | 4.72 | 10.44% |
| 2026-02-06 | 12.75 | 13.48 | 12.66 | 13.11 | +2.18% | 4.79 | 10.83% |
| 2026-02-05 | 13.02 | 13.42 | 12.80 | 12.83 | -5.38% | 4.24 | 9.66% |
| 2026-02-04 | 14.31 | 14.55 | 13.30 | 13.56 | -6.16% | 6.92 | 15.06% |
| 2026-02-03 | 13.73 | 14.50 | 13.65 | 14.45 | +4.86% | 6.10 | 12.83% |
| 2026-02-02 | 13.51 | 14.26 | 13.40 | 13.78 | -2.75% | 4.29 | 9.17% |
| 2026-01-30 | 14.34 | 14.70 | 13.87 | 14.17 | -2.88% | 6.18 | 12.87% |
| 2026-01-29 | 13.30 | 15.32 | 13.18 | 14.59 | +7.75% | 13.20 | 26.84% |
| 2026-01-28 | 14.38 | 14.86 | 13.37 | 13.54 | -7.39% | 8.58 | 18.31% |
| 2026-01-27 | 15.00 | 15.05 | 13.82 | 14.62 | -4.19% | 8.58 | 17.68% |
| 2026-01-26 | 14.77 | 15.26 | 14.22 | 15.26 | +3.32% | 12.20 | 24.47% |
| 2026-01-23 | 14.04 | 15.87 | 13.90 | 14.77 | +4.83% | 15.11 | 30.19% |
| 2026-01-22 | 13.95 | 14.70 | 13.30 | 14.09 | +1.00% | 11.25 | 23.76% |
| 2026-01-21 | 12.74 | 15.46 | 12.40 | 13.95 | +8.31% | 14.74 | 30.96% |
| 2026-01-20 | 12.52 | 13.67 | 12.50 | 12.88 | +4.04% | 8.51 | 19.39% |
| 2026-01-19 | 12.01 | 12.84 | 11.89 | 12.38 | +1.14% | 3.99 | 9.54% |