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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.85 | 12.96 | 12.01 | 12.24 | -4.52% | 5.06 | 12.15% |
| 2026-01-15 | 13.35 | 13.53 | 12.59 | 12.82 | -8.43% | 8.37 | 19.09% |
| 2026-01-14 | 13.89 | 15.03 | 13.68 | 14.00 | +2.49% | 14.32 | 29.82% |
| 2026-01-13 | 14.50 | 14.50 | 13.02 | 13.66 | -5.92% | 13.70 | 29.38% |
| 2026-01-12 | 13.00 | 14.52 | 12.63 | 14.52 | +20.00% | 18.66 | 40.30% |
| 2026-01-09 | 10.53 | 12.86 | 10.53 | 12.10 | +12.87% | 9.66 | 23.87% |
| 2026-01-08 | 10.32 | 10.80 | 10.32 | 10.72 | +3.57% | 1.94 | 5.41% |
| 2026-01-07 | 10.51 | 10.59 | 10.32 | 10.35 | -1.62% | 1.05 | 2.99% |
| 2026-01-06 | 10.56 | 10.60 | 10.43 | 10.52 | -0.94% | 1.43 | 4.03% |
| 2026-01-05 | 10.18 | 10.75 | 10.10 | 10.62 | +4.32% | 2.18 | 6.18% |
| 2025-12-31 | 9.95 | 10.25 | 9.95 | 10.18 | +2.31% | 1.13 | 3.32% |
| 2025-12-30 | 9.95 | 10.08 | 9.93 | 9.95 | -0.10% | 0.58 | 1.73% |
| 2025-12-29 | 10.03 | 10.07 | 9.96 | 9.96 | -1.09% | 0.52 | 1.55% |
| 2025-12-26 | 10.12 | 10.16 | 10.01 | 10.07 | -0.49% | 0.63 | 1.86% |
| 2025-12-25 | 10.11 | 10.15 | 10.00 | 10.12 | +0.90% | 0.62 | 1.83% |
| 2025-12-24 | 9.95 | 10.04 | 9.93 | 10.03 | +1.01% | 0.46 | 1.35% |
| 2025-12-23 | 10.15 | 10.15 | 9.92 | 9.93 | -1.88% | 0.66 | 1.95% |
| 2025-12-22 | 10.12 | 10.22 | 10.10 | 10.12 | 0.00% | 0.56 | 1.63% |
| 2025-12-19 | 10.00 | 10.19 | 9.99 | 10.12 | +0.90% | 0.56 | 1.63% |
| 2025-12-18 | 9.99 | 10.16 | 9.94 | 10.03 | -0.40% | 0.57 | 1.68% |