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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.24 | 31.76 | 31.20 | 31.30 | 0.00% | 0.29 | 0.94% |
| 2026-02-12 | 31.45 | 32.00 | 31.21 | 31.30 | -0.32% | 0.44 | 1.42% |
| 2026-02-11 | 31.36 | 31.48 | 30.95 | 31.40 | +0.58% | 0.32 | 1.04% |
| 2026-02-10 | 31.18 | 31.37 | 30.90 | 31.22 | +0.03% | 0.34 | 1.11% |
| 2026-02-09 | 31.72 | 32.01 | 30.88 | 31.21 | -0.73% | 0.64 | 2.07% |
| 2026-02-06 | 31.02 | 32.16 | 30.64 | 31.44 | +0.83% | 0.49 | 1.57% |
| 2026-02-05 | 31.56 | 31.63 | 30.83 | 31.18 | -1.49% | 0.48 | 1.57% |
| 2026-02-04 | 31.69 | 32.26 | 31.28 | 31.65 | -0.69% | 0.42 | 1.34% |
| 2026-02-03 | 31.68 | 32.27 | 31.30 | 31.87 | +0.66% | 0.51 | 1.63% |
| 2026-02-02 | 31.99 | 32.50 | 31.50 | 31.66 | -0.41% | 0.54 | 1.71% |
| 2026-01-30 | 32.13 | 32.14 | 31.26 | 31.79 | -0.69% | 0.54 | 1.74% |
| 2026-01-29 | 32.85 | 33.66 | 32.00 | 32.01 | -2.65% | 0.88 | 2.75% |
| 2026-01-28 | 33.63 | 33.90 | 32.72 | 32.88 | -3.01% | 0.78 | 2.41% |
| 2026-01-27 | 33.86 | 34.33 | 32.48 | 33.90 | -0.59% | 0.89 | 2.72% |
| 2026-01-26 | 35.05 | 35.47 | 33.86 | 34.10 | -2.49% | 0.86 | 2.55% |
| 2026-01-23 | 36.02 | 36.39 | 34.62 | 34.97 | -1.77% | 1.26 | 3.68% |
| 2026-01-22 | 34.61 | 37.37 | 34.61 | 35.60 | +2.48% | 1.82 | 5.11% |
| 2026-01-21 | 33.26 | 34.79 | 33.17 | 34.74 | +4.58% | 0.95 | 2.82% |
| 2026-01-20 | 34.36 | 34.85 | 32.89 | 33.22 | -3.29% | 0.86 | 2.60% |
| 2026-01-19 | 33.66 | 35.78 | 33.66 | 34.35 | +1.00% | 1.26 | 3.73% |