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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.76 | 29.77 | 28.52 | 29.23 | +0.93% | 1.17 | 4.07% |
| 2025-11-18 | 28.89 | 30.50 | 28.46 | 28.96 | +0.56% | 1.26 | 4.38% |
| 2025-11-17 | 28.00 | 29.00 | 27.69 | 28.80 | +2.31% | 0.91 | 3.24% |
| 2025-11-14 | 29.02 | 29.57 | 28.15 | 28.15 | -4.25% | 0.93 | 3.31% |
| 2025-11-13 | 28.13 | 30.09 | 27.62 | 29.40 | +4.59% | 1.67 | 5.85% |
| 2025-11-12 | 28.96 | 29.31 | 28.00 | 28.11 | -2.87% | 1.30 | 4.67% |
| 2025-11-11 | 29.13 | 29.60 | 28.80 | 28.94 | -3.05% | 1.96 | 6.86% |
| 2025-11-10 | 27.01 | 29.89 | 26.83 | 29.85 | +10.56% | 2.70 | 9.60% |
| 2025-11-07 | 26.80 | 28.08 | 26.60 | 27.00 | +0.75% | 1.64 | 6.14% |
| 2025-11-06 | 26.92 | 27.54 | 26.51 | 26.80 | -1.65% | 1.59 | 6.02% |
| 2025-11-05 | 26.54 | 27.69 | 26.39 | 27.25 | +1.98% | 2.20 | 8.30% |
| 2025-11-04 | 26.35 | 27.48 | 25.84 | 26.72 | +0.79% | 1.97 | 7.57% |
| 2025-11-03 | 26.01 | 26.87 | 25.78 | 26.51 | +0.65% | 1.87 | 7.25% |
| 2025-10-31 | 24.33 | 27.80 | 23.99 | 26.34 | +7.16% | 2.53 | 9.98% |
| 2025-10-30 | 23.90 | 25.81 | 23.90 | 24.58 | +4.95% | 1.91 | 7.81% |
| 2025-10-29 | 23.55 | 23.58 | 23.11 | 23.42 | -0.21% | 0.34 | 1.48% |
| 2025-10-28 | 23.13 | 23.51 | 23.13 | 23.47 | +0.60% | 0.30 | 1.33% |
| 2025-10-27 | 23.26 | 23.67 | 22.93 | 23.33 | +0.34% | 0.32 | 1.41% |
| 2025-10-24 | 23.10 | 23.43 | 22.86 | 23.25 | +0.52% | 0.27 | 1.18% |
| 2025-10-23 | 23.21 | 23.21 | 22.60 | 23.13 | -0.30% | 0.34 | 1.50% |