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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.30 | 11.66 | 11.12 | 11.52 | +3.69% | 4.88 | 12.61% |
| 2025-11-18 | 11.05 | 11.22 | 11.00 | 11.11 | 0.00% | 2.32 | 6.20% |
| 2025-11-17 | 10.63 | 11.24 | 10.63 | 11.11 | +2.97% | 2.76 | 7.44% |
| 2025-11-14 | 10.53 | 11.26 | 10.47 | 10.79 | +1.79% | 2.79 | 7.56% |
| 2025-11-13 | 10.59 | 10.65 | 10.48 | 10.60 | +0.19% | 0.99 | 2.79% |
| 2025-11-12 | 11.03 | 11.07 | 10.52 | 10.58 | -4.25% | 2.03 | 5.61% |
| 2025-11-11 | 10.73 | 11.37 | 10.62 | 11.05 | +3.08% | 2.62 | 7.06% |
| 2025-11-10 | 10.62 | 10.92 | 10.62 | 10.72 | +0.94% | 0.95 | 2.62% |
| 2025-11-07 | 10.71 | 10.80 | 10.56 | 10.62 | -1.67% | 0.98 | 2.75% |
| 2025-11-06 | 11.07 | 11.07 | 10.73 | 10.80 | -2.53% | 1.44 | 3.95% |
| 2025-11-05 | 10.80 | 11.18 | 10.67 | 11.08 | +1.65% | 1.75 | 4.70% |
| 2025-11-04 | 10.94 | 10.99 | 10.82 | 10.90 | -1.00% | 0.99 | 2.70% |
| 2025-11-03 | 11.08 | 11.10 | 10.77 | 11.01 | +0.73% | 2.05 | 5.56% |
| 2025-10-31 | 10.31 | 11.16 | 10.31 | 10.93 | +6.63% | 3.46 | 9.46% |
| 2025-10-30 | 10.46 | 10.46 | 10.22 | 10.25 | -2.66% | 1.43 | 4.11% |
| 2025-10-29 | 10.68 | 10.85 | 10.48 | 10.53 | -0.75% | 1.83 | 5.11% |
| 2025-10-28 | 10.46 | 10.74 | 10.38 | 10.61 | +0.76% | 1.38 | 3.85% |
| 2025-10-27 | 10.49 | 10.58 | 10.40 | 10.53 | +0.57% | 0.90 | 2.54% |
| 2025-10-24 | 10.46 | 10.65 | 10.45 | 10.47 | -0.10% | 1.06 | 2.97% |
| 2025-10-23 | 10.40 | 10.49 | 10.20 | 10.48 | +0.67% | 0.80 | 2.30% |