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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.90 | 10.12 | 9.85 | 10.07 | +1.51% | 0.79 | 2.34% |
| 2025-12-16 | 10.09 | 10.16 | 9.88 | 9.92 | -2.55% | 0.99 | 2.95% |
| 2025-12-15 | 10.01 | 10.50 | 9.90 | 10.18 | +0.79% | 1.23 | 3.60% |
| 2025-12-12 | 10.30 | 10.31 | 10.07 | 10.10 | -1.85% | 0.94 | 2.75% |
| 2025-12-11 | 10.22 | 10.40 | 10.05 | 10.29 | +0.10% | 1.34 | 3.91% |
| 2025-12-10 | 10.31 | 10.34 | 10.16 | 10.28 | -0.96% | 0.94 | 2.73% |
| 2025-12-09 | 10.61 | 10.90 | 10.36 | 10.38 | -3.08% | 1.49 | 4.18% |
| 2025-12-08 | 10.21 | 10.79 | 10.21 | 10.71 | +4.59% | 1.78 | 5.01% |
| 2025-12-05 | 10.05 | 10.26 | 9.94 | 10.24 | +1.79% | 0.96 | 2.80% |
| 2025-12-04 | 10.34 | 10.38 | 10.00 | 10.06 | -2.42% | 1.16 | 3.39% |
| 2025-12-03 | 10.87 | 10.89 | 10.28 | 10.31 | -5.41% | 2.13 | 6.04% |
| 2025-12-02 | 11.23 | 11.25 | 10.85 | 10.90 | -3.28% | 1.75 | 4.74% |
| 2025-12-01 | 11.22 | 11.34 | 11.10 | 11.27 | -0.44% | 1.45 | 3.84% |
| 2025-11-28 | 11.34 | 11.60 | 11.17 | 11.32 | 0.00% | 1.95 | 5.11% |
| 2025-11-27 | 11.55 | 11.67 | 11.31 | 11.32 | -2.33% | 1.93 | 5.02% |
| 2025-11-26 | 11.82 | 12.03 | 11.50 | 11.59 | -2.19% | 3.65 | 9.23% |
| 2025-11-25 | 11.52 | 12.25 | 11.46 | 11.85 | +2.60% | 4.81 | 12.06% |
| 2025-11-24 | 10.81 | 11.60 | 10.68 | 11.55 | +5.96% | 3.94 | 10.34% |
| 2025-11-21 | 10.87 | 11.26 | 10.65 | 10.90 | -1.09% | 2.54 | 6.85% |
| 2025-11-20 | 11.43 | 11.45 | 11.01 | 11.02 | -4.34% | 2.94 | 7.82% |