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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.24 | 19.50 | 19.05 | 19.34 | +0.68% | 0.35 | 4.86% |
| 2025-05-23 | 19.12 | 19.71 | 18.96 | 19.21 | +0.32% | 0.41 | 5.55% |
| 2025-05-22 | 19.50 | 19.78 | 19.10 | 19.15 | -1.72% | 0.35 | 4.78% |
| 2025-05-21 | 19.80 | 19.87 | 19.24 | 19.48 | -1.62% | 0.31 | 4.27% |
| 2025-05-20 | 19.78 | 19.83 | 19.38 | 19.80 | +0.39% | 0.34 | 4.54% |
| 2025-05-19 | 19.47 | 19.80 | 19.16 | 19.73 | +1.37% | 0.42 | 5.77% |
| 2025-05-16 | 19.19 | 19.66 | 18.84 | 19.46 | +1.23% | 0.35 | 4.78% |
| 2025-05-15 | 19.15 | 19.38 | 18.76 | 19.22 | +0.36% | 0.37 | 5.17% |
| 2025-05-14 | 19.34 | 19.47 | 19.07 | 19.15 | -0.83% | 0.34 | 4.70% |
| 2025-05-13 | 19.70 | 19.72 | 19.26 | 19.31 | -0.78% | 0.38 | 5.19% |
| 2025-05-12 | 19.42 | 19.65 | 19.26 | 19.47 | +0.67% | 0.39 | 5.36% |
| 2025-05-09 | 19.69 | 19.69 | 19.17 | 19.34 | -1.25% | 0.37 | 5.03% |
| 2025-05-08 | 19.37 | 19.65 | 19.21 | 19.58 | +1.78% | 0.48 | 6.50% |
| 2025-05-07 | 19.50 | 19.67 | 19.02 | 19.24 | -0.20% | 0.71 | 9.76% |
| 2025-05-06 | 18.76 | 19.28 | 18.76 | 19.28 | +3.74% | 0.61 | 8.49% |