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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.42 | 10.54 | 10.36 | 10.41 | -1.05% | 0.85 | 2.42% |
| 2025-10-21 | 10.41 | 10.54 | 10.30 | 10.52 | +1.15% | 0.80 | 2.27% |
| 2025-10-20 | 10.35 | 10.50 | 10.28 | 10.40 | +1.36% | 1.09 | 3.11% |
| 2025-10-17 | 10.57 | 10.63 | 10.25 | 10.26 | -3.02% | 1.00 | 2.86% |
| 2025-10-16 | 10.80 | 10.82 | 10.53 | 10.58 | -2.67% | 1.14 | 3.17% |
| 2025-10-15 | 10.63 | 11.00 | 10.53 | 10.87 | +2.26% | 1.31 | 3.60% |
| 2025-10-14 | 10.95 | 11.15 | 10.56 | 10.63 | -2.66% | 1.31 | 3.59% |
| 2025-10-13 | 10.17 | 10.94 | 10.17 | 10.92 | -0.55% | 1.34 | 3.71% |
| 2025-10-10 | 11.30 | 11.36 | 10.97 | 10.98 | -3.60% | 2.06 | 5.76% |
| 2025-10-09 | 11.76 | 11.84 | 11.27 | 11.39 | -2.57% | 2.55 | 6.89% |
| 2025-09-30 | 11.97 | 12.15 | 11.69 | 11.69 | -1.02% | 2.35 | 6.17% |
| 2025-09-29 | 12.09 | 12.11 | 11.68 | 11.81 | -3.43% | 2.95 | 7.70% |
| 2025-09-26 | 11.90 | 12.62 | 11.90 | 12.23 | +0.49% | 4.13 | 10.42% |
| 2025-09-25 | 12.09 | 12.45 | 11.88 | 12.17 | +1.42% | 5.44 | 13.81% |
| 2025-09-24 | 11.39 | 12.12 | 11.12 | 12.00 | +4.80% | 5.17 | 13.81% |
| 2025-09-23 | 11.76 | 11.80 | 11.17 | 11.45 | -1.38% | 3.59 | 9.74% |
| 2025-09-22 | 11.16 | 11.63 | 11.03 | 11.61 | +4.88% | 3.05 | 8.32% |
| 2025-09-19 | 11.04 | 11.22 | 10.98 | 11.07 | -0.45% | 1.63 | 4.58% |
| 2025-09-18 | 11.50 | 11.55 | 11.01 | 11.12 | -3.81% | 2.49 | 6.82% |
| 2025-09-17 | 11.50 | 11.63 | 11.42 | 11.56 | -0.43% | 1.57 | 4.22% |