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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.43 | 29.85 | 28.10 | 28.72 | -2.15% | 1.11 | 3.94% |
| 2025-12-16 | 31.40 | 31.64 | 29.30 | 29.35 | -5.51% | 1.29 | 4.37% |
| 2025-12-15 | 32.48 | 32.80 | 30.75 | 31.06 | -3.54% | 1.87 | 6.13% |
| 2025-12-12 | 32.06 | 33.39 | 31.88 | 32.20 | -2.90% | 2.78 | 8.73% |
| 2025-12-11 | 36.00 | 36.74 | 33.02 | 33.16 | -2.50% | 5.26 | 15.42% |
| 2025-12-10 | 28.19 | 34.01 | 28.08 | 34.01 | +20.01% | 2.74 | 8.69% |
| 2025-12-09 | 29.11 | 29.26 | 28.32 | 28.34 | -2.17% | 0.38 | 1.34% |
| 2025-12-08 | 28.37 | 29.28 | 28.15 | 28.97 | +2.66% | 0.51 | 1.80% |
| 2025-12-05 | 28.39 | 28.67 | 27.94 | 28.22 | -1.54% | 0.42 | 1.50% |
| 2025-12-04 | 28.33 | 29.24 | 28.05 | 28.66 | +1.42% | 0.58 | 2.06% |
| 2025-12-03 | 28.38 | 28.41 | 27.89 | 28.26 | +1.33% | 0.36 | 1.32% |
| 2025-12-02 | 28.64 | 28.74 | 27.75 | 27.89 | -3.06% | 0.58 | 2.10% |
| 2025-12-01 | 30.17 | 30.28 | 28.50 | 28.77 | -4.29% | 0.99 | 3.46% |
| 2025-11-28 | 29.00 | 30.09 | 28.88 | 30.06 | +3.41% | 0.84 | 2.89% |
| 2025-11-27 | 29.35 | 29.63 | 29.00 | 29.07 | -1.02% | 0.59 | 2.04% |
| 2025-11-26 | 28.82 | 29.66 | 28.45 | 29.37 | +1.66% | 0.87 | 3.03% |
| 2025-11-25 | 28.06 | 29.18 | 27.57 | 28.89 | +5.13% | 0.80 | 2.84% |
| 2025-11-24 | 27.28 | 28.10 | 27.00 | 27.48 | +1.25% | 0.62 | 2.32% |
| 2025-11-21 | 27.80 | 28.42 | 26.80 | 27.14 | -4.10% | 0.88 | 3.28% |
| 2025-11-20 | 29.21 | 29.50 | 28.12 | 28.30 | -3.18% | 0.95 | 3.39% |