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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.67 | 30.17 | 29.31 | 29.67 | -0.30% | 0.33 | 1.10% |
| 2026-04-20 | 29.76 | 29.90 | 29.13 | 29.76 | +0.40% | 0.42 | 1.41% |
| 2026-04-17 | 28.80 | 29.97 | 28.53 | 29.64 | +2.85% | 0.77 | 2.61% |
| 2026-04-16 | 27.90 | 29.07 | 27.22 | 28.82 | +4.23% | 0.71 | 2.46% |
| 2026-04-15 | 28.13 | 28.16 | 27.47 | 27.65 | -0.93% | 0.27 | 0.97% |
| 2026-04-14 | 27.77 | 27.95 | 27.40 | 27.91 | +1.68% | 0.32 | 1.14% |
| 2026-04-13 | 27.43 | 27.57 | 27.07 | 27.45 | -0.25% | 0.31 | 1.12% |
| 2026-04-10 | 27.37 | 27.94 | 27.37 | 27.52 | +0.51% | 0.33 | 1.18% |
| 2026-04-09 | 28.05 | 28.05 | 27.15 | 27.38 | -2.56% | 0.60 | 2.17% |
| 2026-04-08 | 26.74 | 28.73 | 26.62 | 28.10 | +8.37% | 0.99 | 3.55% |
| 2026-04-07 | 26.26 | 26.30 | 25.40 | 25.93 | +1.33% | 0.41 | 1.57% |
| 2026-04-03 | 26.36 | 26.92 | 25.41 | 25.59 | -2.70% | 0.40 | 1.56% |
| 2026-04-02 | 27.25 | 27.65 | 26.11 | 26.30 | -3.45% | 0.56 | 2.10% |
| 2026-04-01 | 28.00 | 28.25 | 27.14 | 27.24 | -0.66% | 0.58 | 2.09% |
| 2026-03-31 | 27.50 | 28.05 | 27.20 | 27.42 | +1.90% | 0.78 | 2.82% |
| 2026-03-30 | 26.54 | 26.97 | 26.30 | 26.91 | +0.49% | 0.32 | 1.21% |
| 2026-03-27 | 26.35 | 26.85 | 25.97 | 26.78 | +1.44% | 0.29 | 1.13% |
| 2026-03-26 | 26.92 | 27.14 | 26.21 | 26.40 | -1.82% | 0.32 | 1.21% |
| 2026-03-25 | 26.91 | 27.10 | 26.56 | 26.89 | +0.67% | 0.32 | 1.20% |
| 2026-03-24 | 25.86 | 26.71 | 25.64 | 26.71 | +5.57% | 0.61 | 2.39% |