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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.70 | 27.24 | 25.00 | 25.04 | -4.02% | 3.35 | 34.80% |
| 2025-07-21 | 25.20 | 26.20 | 24.27 | 26.09 | +2.84% | 3.41 | 36.38% |
| 2025-07-18 | 24.94 | 25.80 | 24.57 | 25.37 | +1.28% | 2.79 | 29.90% |
| 2025-07-17 | 24.51 | 26.30 | 23.99 | 25.05 | +1.71% | 3.50 | 37.31% |
| 2025-07-16 | 22.05 | 25.66 | 22.05 | 24.63 | +11.70% | 3.63 | 40.51% |
| 2025-07-15 | 22.45 | 22.62 | 21.96 | 22.05 | -2.43% | 0.75 | 9.08% |
| 2025-07-14 | 22.08 | 22.80 | 21.84 | 22.60 | +2.03% | 1.06 | 12.74% |
| 2025-07-11 | 22.88 | 22.88 | 21.81 | 22.15 | -3.02% | 1.18 | 14.44% |
| 2025-07-10 | 22.25 | 23.23 | 21.90 | 22.84 | +3.44% | 1.67 | 19.86% |
| 2025-07-09 | 21.86 | 22.85 | 21.86 | 22.08 | +1.15% | 1.11 | 13.39% |
| 2025-07-08 | 21.42 | 21.88 | 21.27 | 21.83 | +1.96% | 0.54 | 6.77% |
| 2025-07-07 | 21.17 | 21.45 | 21.15 | 21.41 | +0.66% | 0.32 | 4.07% |
| 2025-07-04 | 21.79 | 21.79 | 21.20 | 21.27 | -1.98% | 0.49 | 6.20% |
| 2025-07-03 | 21.54 | 21.85 | 21.46 | 21.70 | +0.56% | 0.53 | 6.65% |
| 2025-07-02 | 22.00 | 22.14 | 21.37 | 21.58 | -2.13% | 0.77 | 9.62% |
| 2025-07-01 | 21.82 | 22.40 | 21.56 | 22.05 | +0.64% | 1.11 | 13.60% |
| 2025-06-30 | 21.80 | 22.14 | 21.70 | 21.91 | +0.55% | 0.78 | 9.57% |
| 2025-06-27 | 22.10 | 22.20 | 21.70 | 21.79 | -1.98% | 1.19 | 14.72% |
| 2025-06-26 | 22.52 | 23.50 | 21.88 | 22.23 | +2.58% | 2.12 | 25.32% |
| 2025-06-25 | 22.08 | 22.20 | 21.63 | 21.67 | -2.17% | 1.19 | 14.74% |