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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.53 | 24.63 | 23.53 | 24.54 | +4.38% | 0.78 | 8.70% |
| 2025-09-15 | 23.64 | 23.92 | 23.50 | 23.51 | -0.30% | 0.28 | 3.24% |
| 2025-09-12 | 23.86 | 23.98 | 23.52 | 23.58 | -1.13% | 0.35 | 3.98% |
| 2025-09-11 | 23.41 | 23.88 | 23.03 | 23.85 | +1.88% | 0.40 | 4.57% |
| 2025-09-10 | 23.54 | 23.81 | 23.24 | 23.41 | -1.06% | 0.33 | 3.75% |
| 2025-09-09 | 23.85 | 24.20 | 23.42 | 23.66 | -1.00% | 0.38 | 4.32% |
| 2025-09-08 | 23.60 | 23.95 | 23.38 | 23.90 | +2.27% | 0.48 | 5.41% |
| 2025-09-05 | 22.87 | 23.40 | 22.83 | 23.37 | +2.19% | 0.45 | 5.24% |
| 2025-09-04 | 22.77 | 23.67 | 22.55 | 22.87 | +0.75% | 0.59 | 6.87% |
| 2025-09-03 | 23.63 | 24.03 | 22.66 | 22.70 | -3.85% | 0.49 | 5.70% |
| 2025-09-02 | 23.90 | 23.97 | 22.95 | 23.61 | -1.38% | 0.65 | 7.43% |
| 2025-09-01 | 23.80 | 24.26 | 23.80 | 23.94 | +0.25% | 0.47 | 5.32% |
| 2025-08-29 | 23.87 | 24.09 | 23.58 | 23.88 | -0.21% | 0.53 | 5.99% |
| 2025-08-28 | 24.53 | 25.07 | 23.03 | 23.93 | -1.81% | 1.05 | 11.87% |
| 2025-08-27 | 25.24 | 25.68 | 24.27 | 24.37 | -3.41% | 0.98 | 10.60% |
| 2025-08-26 | 25.50 | 25.78 | 24.71 | 25.23 | -0.24% | 0.96 | 10.21% |
| 2025-08-25 | 24.69 | 25.78 | 24.59 | 25.29 | +2.39% | 1.41 | 14.97% |
| 2025-08-22 | 24.86 | 25.10 | 24.50 | 24.70 | -0.72% | 0.56 | 6.16% |
| 2025-08-21 | 25.09 | 25.25 | 24.55 | 24.88 | -0.40% | 0.73 | 7.86% |
| 2025-08-20 | 25.10 | 25.15 | 24.63 | 24.98 | -0.72% | 0.61 | 6.64% |