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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.38 | 11.66 | 11.38 | 11.61 | +2.38% | 2.03 | 5.45% |
| 2025-09-15 | 11.38 | 11.47 | 11.18 | 11.34 | -0.79% | 1.61 | 4.42% |
| 2025-09-12 | 11.53 | 11.65 | 11.37 | 11.43 | -1.47% | 1.81 | 4.99% |
| 2025-09-11 | 11.28 | 11.63 | 11.16 | 11.60 | +2.56% | 2.06 | 5.71% |
| 2025-09-10 | 11.30 | 11.45 | 11.23 | 11.31 | +0.09% | 1.23 | 3.44% |
| 2025-09-09 | 11.64 | 11.69 | 11.25 | 11.30 | -3.67% | 1.72 | 4.78% |
| 2025-09-08 | 11.70 | 11.84 | 11.46 | 11.73 | -0.76% | 2.51 | 6.84% |
| 2025-09-05 | 11.08 | 11.85 | 11.00 | 11.82 | +6.49% | 3.24 | 8.92% |
| 2025-09-04 | 11.05 | 11.32 | 10.88 | 11.10 | +0.09% | 1.78 | 5.07% |
| 2025-09-03 | 11.58 | 11.62 | 11.03 | 11.09 | -3.14% | 1.68 | 4.72% |
| 2025-09-02 | 11.80 | 11.87 | 11.27 | 11.45 | -3.05% | 2.46 | 6.80% |
| 2025-09-01 | 11.79 | 11.98 | 11.74 | 11.81 | -0.17% | 2.32 | 6.20% |
| 2025-08-29 | 12.25 | 12.39 | 11.80 | 11.83 | -4.90% | 3.80 | 10.08% |
| 2025-08-28 | 12.69 | 12.84 | 11.67 | 12.44 | -6.68% | 6.47 | 16.66% |
| 2025-08-27 | 13.58 | 14.04 | 13.30 | 13.33 | +0.30% | 5.45 | 12.61% |
| 2025-08-26 | 13.60 | 13.80 | 13.23 | 13.29 | -3.28% | 4.44 | 10.47% |
| 2025-08-25 | 13.91 | 14.10 | 13.41 | 13.74 | -2.90% | 6.10 | 14.08% |
| 2025-08-22 | 13.90 | 14.50 | 13.80 | 14.15 | +0.50% | 7.55 | 16.94% |
| 2025-08-21 | 13.29 | 14.27 | 13.29 | 14.08 | +4.53% | 9.40 | 21.43% |
| 2025-08-20 | 13.49 | 13.50 | 13.11 | 13.47 | -2.46% | 5.46 | 12.96% |