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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 34.56 | 34.95 | 33.70 | 34.01 | -1.19% | 1.07 | 3.19% |
| 2026-01-15 | 34.34 | 35.36 | 33.95 | 34.42 | +0.23% | 1.24 | 3.67% |
| 2026-01-14 | 34.84 | 35.84 | 33.58 | 34.34 | -3.32% | 2.02 | 5.96% |
| 2026-01-13 | 34.18 | 38.00 | 33.38 | 35.52 | +5.18% | 2.68 | 7.58% |
| 2026-01-12 | 34.00 | 34.17 | 32.67 | 33.77 | +1.32% | 1.11 | 3.37% |
| 2026-01-09 | 32.66 | 33.55 | 32.50 | 33.33 | +2.08% | 1.11 | 3.40% |
| 2026-01-08 | 32.60 | 33.16 | 32.26 | 32.65 | +0.46% | 1.17 | 3.65% |
| 2026-01-07 | 32.00 | 32.98 | 31.48 | 32.50 | +0.96% | 1.42 | 4.48% |
| 2026-01-06 | 33.56 | 34.17 | 32.00 | 32.19 | -4.62% | 1.76 | 5.53% |
| 2026-01-05 | 33.41 | 34.43 | 33.00 | 33.75 | -2.46% | 2.00 | 6.09% |
| 2025-12-31 | 31.66 | 35.88 | 30.65 | 34.60 | +9.25% | 2.63 | 7.90% |
| 2025-12-30 | 30.99 | 32.22 | 30.48 | 31.67 | +1.21% | 1.24 | 4.05% |
| 2025-12-29 | 30.61 | 31.38 | 30.23 | 31.29 | +1.59% | 0.96 | 3.17% |
| 2025-12-26 | 31.46 | 32.06 | 30.60 | 30.80 | -2.96% | 1.27 | 4.15% |
| 2025-12-25 | 30.89 | 31.86 | 30.37 | 31.74 | +2.59% | 1.44 | 4.72% |
| 2025-12-24 | 29.20 | 31.30 | 28.74 | 30.94 | +6.10% | 1.82 | 6.16% |
| 2025-12-23 | 28.50 | 29.55 | 27.88 | 29.16 | +1.85% | 1.37 | 4.83% |
| 2025-12-22 | 28.77 | 29.00 | 28.53 | 28.63 | -0.31% | 0.84 | 2.98% |
| 2025-12-19 | 28.91 | 29.11 | 28.14 | 28.72 | +0.10% | 0.82 | 2.92% |
| 2025-12-18 | 28.44 | 28.99 | 28.28 | 28.69 | -0.10% | 0.80 | 2.86% |