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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.98 | 23.73 | 22.80 | 23.20 | +0.96% | 0.54 | 2.37% |
| 2025-10-21 | 22.64 | 23.05 | 22.51 | 22.98 | +1.73% | 0.32 | 1.41% |
| 2025-10-20 | 22.21 | 22.65 | 22.21 | 22.59 | +2.50% | 0.31 | 3.66% |
| 2025-10-17 | 22.55 | 22.74 | 22.00 | 22.04 | -1.74% | 0.30 | 3.61% |
| 2025-10-16 | 22.86 | 23.06 | 22.38 | 22.43 | -2.31% | 0.30 | 3.56% |
| 2025-10-15 | 22.63 | 23.08 | 22.47 | 22.96 | +1.95% | 0.32 | 3.78% |
| 2025-10-14 | 22.70 | 23.43 | 22.52 | 22.52 | 0.00% | 0.40 | 4.66% |
| 2025-10-13 | 22.54 | 22.95 | 21.43 | 22.52 | -1.96% | 0.37 | 4.43% |
| 2025-10-10 | 22.80 | 23.55 | 22.73 | 22.97 | +0.17% | 0.35 | 4.06% |
| 2025-10-09 | 22.59 | 23.19 | 22.48 | 22.93 | +1.51% | 0.40 | 4.70% |
| 2025-09-30 | 23.09 | 23.22 | 22.54 | 22.59 | -1.70% | 0.27 | 3.23% |
| 2025-09-29 | 22.84 | 23.17 | 22.34 | 22.98 | +1.10% | 0.34 | 4.04% |
| 2025-09-26 | 22.93 | 23.19 | 22.60 | 22.73 | -0.74% | 0.30 | 3.50% |
| 2025-09-25 | 23.49 | 23.63 | 22.90 | 22.90 | -2.30% | 0.41 | 4.77% |
| 2025-09-24 | 23.29 | 23.61 | 23.11 | 23.44 | +0.64% | 0.32 | 3.72% |
| 2025-09-23 | 23.53 | 23.93 | 22.74 | 23.29 | -2.14% | 0.42 | 4.90% |
| 2025-09-22 | 23.65 | 24.06 | 23.34 | 23.80 | +0.63% | 0.38 | 4.29% |
| 2025-09-19 | 23.96 | 24.22 | 23.35 | 23.65 | -1.29% | 0.41 | 4.62% |
| 2025-09-18 | 24.44 | 24.70 | 23.63 | 23.96 | -2.56% | 0.59 | 6.50% |
| 2025-09-17 | 24.45 | 24.87 | 24.30 | 24.59 | +0.20% | 0.52 | 5.72% |