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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.79 | 25.38 | 24.35 | 25.16 | +1.94% | 1.06 | 11.45% |
| 2025-08-18 | 24.29 | 24.86 | 24.29 | 24.68 | +1.65% | 0.78 | 8.53% |
| 2025-08-15 | 23.89 | 24.40 | 23.71 | 24.28 | +1.63% | 0.55 | 6.12% |
| 2025-08-14 | 24.80 | 24.80 | 23.81 | 23.89 | -3.12% | 0.82 | 9.17% |
| 2025-08-13 | 24.59 | 24.80 | 24.29 | 24.66 | +0.37% | 0.70 | 7.70% |
| 2025-08-12 | 24.70 | 24.86 | 24.26 | 24.57 | -1.13% | 0.61 | 6.66% |
| 2025-08-11 | 24.56 | 24.92 | 24.43 | 24.85 | +1.43% | 0.85 | 9.24% |
| 2025-08-08 | 24.24 | 24.98 | 23.90 | 24.50 | +0.91% | 0.88 | 9.67% |
| 2025-08-07 | 24.93 | 24.98 | 24.14 | 24.28 | -1.66% | 0.93 | 10.32% |
| 2025-08-06 | 24.56 | 24.81 | 24.30 | 24.69 | +0.53% | 0.95 | 10.37% |
| 2025-08-05 | 24.35 | 24.75 | 24.16 | 24.56 | +1.91% | 1.02 | 11.20% |
| 2025-08-04 | 23.60 | 24.14 | 23.52 | 24.10 | +1.95% | 0.58 | 6.52% |
| 2025-08-01 | 23.80 | 23.90 | 23.60 | 23.64 | -0.04% | 0.51 | 5.84% |
| 2025-07-31 | 23.76 | 24.30 | 23.57 | 23.65 | -0.46% | 0.81 | 9.15% |
| 2025-07-30 | 24.10 | 24.10 | 23.55 | 23.76 | -1.33% | 0.68 | 7.75% |
| 2025-07-29 | 24.50 | 24.50 | 23.91 | 24.08 | -0.45% | 0.75 | 8.37% |
| 2025-07-28 | 23.97 | 24.40 | 23.97 | 24.19 | +0.96% | 0.86 | 9.56% |
| 2025-07-25 | 24.19 | 24.19 | 23.65 | 23.96 | -0.95% | 0.85 | 9.62% |
| 2025-07-24 | 24.31 | 24.86 | 24.04 | 24.19 | -0.82% | 1.26 | 13.92% |
| 2025-07-23 | 24.92 | 25.00 | 24.12 | 24.39 | -2.60% | 1.86 | 20.49% |