金道科技 sz.301279
26.80
+0.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.96 | 27.01 | 26.20 | 26.80 | +0.79% | 0.84 | 2.42% |
| 2026-05-21 | 27.98 | 28.37 | 26.40 | 26.59 | -5.17% | 1.25 | 3.50% |
| 2026-05-20 | 27.00 | 28.50 | 26.56 | 28.04 | +4.43% | 1.74 | 4.79% |
| 2026-05-19 | 27.60 | 28.29 | 26.70 | 26.85 | -2.72% | 1.00 | 2.82% |
| 2026-05-18 | 26.81 | 27.91 | 26.81 | 27.60 | +1.47% | 1.01 | 2.81% |
| 2026-05-15 | 26.90 | 27.75 | 26.58 | 27.20 | +1.00% | 0.98 | 2.76% |
| 2026-05-14 | 26.98 | 27.58 | 26.34 | 26.93 | -0.11% | 1.00 | 2.85% |
| 2026-05-13 | 26.24 | 27.50 | 26.00 | 26.96 | +2.70% | 0.99 | 2.83% |
| 2026-05-12 | 25.89 | 26.70 | 25.73 | 26.25 | +1.63% | 0.97 | 2.82% |
| 2026-05-11 | 24.69 | 26.23 | 24.31 | 25.83 | +4.66% | 1.21 | 3.63% |
| 2026-05-08 | 24.35 | 25.01 | 24.22 | 24.68 | +1.36% | 0.94 | 2.91% |
| 2026-05-07 | 22.58 | 24.81 | 22.35 | 24.35 | +7.74% | 1.24 | 3.96% |
| 2026-05-06 | 22.47 | 22.76 | 22.30 | 22.60 | +1.48% | 0.44 | 1.48% |
| 2026-04-30 | 29.30 | 29.35 | 28.83 | 29.18 | -0.51% | 0.27 | 0.91% |
| 2026-04-29 | 28.79 | 29.39 | 28.29 | 29.33 | +2.23% | 0.36 | 1.23% |
| 2026-04-28 | 29.19 | 29.49 | 28.45 | 28.69 | -2.38% | 0.30 | 1.03% |
| 2026-04-27 | 28.76 | 29.44 | 28.47 | 29.39 | +2.65% | 0.38 | 1.30% |
| 2026-04-24 | 28.36 | 28.88 | 28.09 | 28.63 | -0.45% | 0.30 | 1.05% |
| 2026-04-23 | 29.46 | 29.93 | 28.50 | 28.76 | -3.26% | 0.58 | 2.00% |
| 2026-04-22 | 29.54 | 29.96 | 29.26 | 29.73 | +0.20% | 0.36 | 1.20% |