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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.36 | 26.86 | 25.10 | 25.30 | -6.54% | 0.59 | 2.31% |
| 2026-03-20 | 27.93 | 28.27 | 27.01 | 27.07 | -2.27% | 0.39 | 1.43% |
| 2026-03-19 | 28.38 | 28.42 | 27.61 | 27.70 | -3.35% | 0.39 | 1.42% |
| 2026-03-18 | 28.25 | 28.66 | 27.98 | 28.66 | +2.10% | 0.31 | 1.13% |
| 2026-03-17 | 29.02 | 29.02 | 28.00 | 28.07 | -2.43% | 0.39 | 1.41% |
| 2026-03-16 | 29.09 | 29.20 | 28.50 | 28.77 | -0.42% | 0.37 | 1.30% |
| 2026-03-13 | 29.03 | 29.44 | 28.69 | 28.89 | -0.41% | 0.34 | 1.21% |
| 2026-03-12 | 30.18 | 30.45 | 29.01 | 29.01 | -3.88% | 0.58 | 2.00% |
| 2026-03-11 | 30.75 | 31.11 | 30.17 | 30.18 | -1.95% | 0.42 | 1.42% |
| 2026-03-10 | 30.42 | 30.78 | 30.01 | 30.78 | +2.94% | 0.34 | 1.12% |
| 2026-03-09 | 29.86 | 30.16 | 29.07 | 29.90 | -0.53% | 0.46 | 1.60% |
| 2026-03-06 | 29.46 | 30.10 | 29.19 | 30.06 | +2.24% | 0.30 | 1.02% |
| 2026-03-05 | 29.53 | 29.89 | 29.25 | 29.40 | +1.34% | 0.32 | 1.10% |
| 2026-03-04 | 29.22 | 29.40 | 28.61 | 29.01 | -0.72% | 0.40 | 1.39% |
| 2026-03-03 | 30.03 | 30.55 | 29.22 | 29.22 | -2.70% | 0.64 | 2.18% |
| 2026-03-02 | 30.80 | 31.00 | 29.70 | 30.03 | -3.81% | 0.62 | 2.11% |
| 2026-02-27 | 30.88 | 31.31 | 30.70 | 31.22 | +0.48% | 0.34 | 1.10% |
| 2026-02-26 | 31.29 | 31.52 | 30.72 | 31.07 | -0.70% | 0.38 | 1.26% |
| 2026-02-25 | 31.37 | 31.46 | 31.06 | 31.29 | -0.16% | 0.32 | 1.04% |
| 2026-02-24 | 31.63 | 31.76 | 31.21 | 31.34 | +0.13% | 0.43 | 1.41% |