金时科技 (002951) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	12.94	13.00	0.06	0.46%	12.66	13.59	44502	5818	1.11%
2025-12-15	12.81	12.94	0.10	0.78%	12.67	13.14	23417	3028	0.58%
2025-12-12	12.80	12.84	0.03	0.23%	12.71	12.98	15082	1939	0.37%
2025-12-11	13.12	12.81	-0.31	-2.36%	12.80	13.18	22120	2859	0.55%
2025-12-10	13.18	13.12	-0.09	-0.68%	13.06	13.30	15155	1990	0.37%
2025-12-09	13.30	13.21	-0.12	-0.90%	13.20	13.59	14706	1960	0.36%
2025-12-08	13.39	13.33	-0.01	-0.07%	13.30	13.48	11757	1572	0.29%
2025-12-05	13.20	13.34	0.23	1.75%	13.01	13.36	16301	2151	0.40%
2025-12-04	13.40	13.11	-0.23	-1.72%	13.01	13.40	23038	3029	0.57%
2025-12-03	13.57	13.34	-0.28	-2.06%	13.28	13.69	27043	3628	0.67%
2025-12-02	13.70	13.62	-0.12	-0.87%	13.45	14.00	32229	4407	0.80%
2025-12-01	13.79	13.74	0.02	0.15%	13.64	13.86	19248	2643	0.48%
2025-11-28	13.57	13.72	0.15	1.11%	13.44	13.77	19187	2618	0.47%
2025-11-27	13.71	13.57	-0.13	-0.95%	13.56	13.92	17813	2440	0.44%
2025-11-26	13.82	13.70	-0.16	-1.15%	13.65	13.95	17982	2475	0.44%
2025-11-25	13.85	13.86	0.08	0.58%	13.80	14.12	19116	2670	0.47%
2025-11-24	13.59	13.78	0.19	1.40%	13.59	13.85	20948	2875	0.52%
2025-11-21	14.03	13.59	-0.52	-3.69%	13.59	14.14	30934	4265	0.76%
2025-11-20	14.71	14.11	-0.56	-3.82%	14.00	14.76	37228	5301	0.92%
2025-11-19	14.57	14.67	-0.03	-0.20%	14.30	14.95	44197	6466	1.09%
2025-11-18	14.76	14.70	-0.06	-0.41%	14.60	15.42	51986	7737	1.28%
2025-11-17	14.60	14.76	0.04	0.27%	14.60	14.85	22067	3246	0.54%
2025-11-14	14.50	14.72	0.14	0.96%	14.38	14.94	29677	4367	0.73%
2025-11-13	14.40	14.58	0.22	1.53%	14.35	14.62	25917	3755	0.64%
2025-11-12	14.39	14.36	-0.05	-0.35%	14.26	14.46	16139	2314	0.40%
2025-11-11	14.47	14.41	-0.05	-0.35%	14.31	14.65	18781	2709	0.46%
2025-11-10	14.60	14.46	-0.10	-0.69%	14.42	14.60	22226	3217	0.55%
2025-11-07	14.70	14.56	-0.23	-1.56%	14.54	14.78	25054	3666	0.62%
2025-11-06	14.83	14.79	-0.09	-0.60%	14.74	15.12	25783	3835	0.64%
2025-11-05	14.58	14.88	0.18	1.22%	14.52	14.90	24736	3641	0.61%
2025-11-04	14.93	14.70	-0.23	-1.54%	14.58	14.95	25892	3812	0.64%
2025-11-03	14.77	14.93	0.16	1.08%	14.70	15.00	29667	4411	0.73%
2025-10-31	14.40	14.77	0.46	3.21%	14.22	14.85	53699	7882	1.33%
2025-10-30	14.43	14.31	-0.21	-1.45%	14.25	14.59	28681	4115	0.71%
2025-10-29	14.55	14.52	-0.03	-0.21%	14.37	14.60	31716	4589	0.78%
2025-10-28	14.51	14.55	-0.10	-0.68%	14.51	14.68	24576	3582	0.61%
2025-10-27	14.69	14.65	0.06	0.41%	14.50	14.74	32179	4710	0.79%
2025-10-24	14.46	14.59	0.12	0.83%	14.41	14.66	29425	4278	0.73%
2025-10-23	14.40	14.47	0.04	0.28%	14.17	14.48	25896	3703	0.64%
2025-10-22	14.43	14.43	-0.01	-0.07%	14.35	14.56	27386	3959	0.68%
2025-10-21	14.35	14.44	0.06	0.42%	14.25	14.50	31270	4507	0.77%
2025-10-20	14.32	14.38	0.18	1.27%	14.23	14.50	32026	4594	0.79%
2025-10-17	14.79	14.20	-0.32	-2.20%	14.20	14.79	41767	6011	1.03%
2025-10-16	15.02	14.52	-0.49	-3.26%	14.48	15.33	48853	7223	1.21%
2025-10-15	15.16	15.01	-0.30	-1.96%	14.69	15.31	54459	8111	1.34%
2025-10-14	14.73	15.31	0.56	3.80%	14.73	15.70	100400	15229	2.48%
2025-10-13	14.25	14.75	-0.53	-3.47%	13.86	14.78	74798	10839	1.85%
2025-10-10	15.18	15.28	-0.20	-1.29%	14.95	15.45	69278	10535	1.71%
2025-10-09	16.00	15.48	-0.04	-0.26%	15.23	16.84	102884	16102	2.54%
2025-09-30	16.20	15.52	-0.81	-4.96%	15.47	16.30	138420	21777	3.42%
2025-09-29	16.78	16.33	-1.11	-6.36%	16.10	17.07	159275	26191	3.93%
2025-09-26	16.97	17.44	0.55	3.26%	16.80	18.40	269610	47267	6.66%
2025-09-25	15.21	16.89	1.54	10.03%	15.21	16.89	102689	17139	2.54%
2025-09-24	15.09	15.35	0.08	0.52%	15.09	15.36	25212	3848	0.62%
2025-09-23	15.50	15.27	-0.22	-1.42%	14.93	15.67	30820	4676	0.76%
2025-09-22	15.65	15.49	0.02	0.13%	15.34	15.70	29029	4495	0.72%
2025-09-19	15.52	15.47	0.14	0.91%	15.30	15.63	35177	5422	0.87%
2025-09-18	15.80	15.33	-0.47	-2.97%	15.28	15.86	46117	7172	1.14%
2025-09-17	15.77	15.80	-0.01	-0.06%	15.60	15.85	36666	5768	0.91%
2025-09-16	15.70	15.81	0.06	0.38%	15.62	15.94	33759	5335	0.83%
2025-09-15	16.06	15.75	-0.41	-2.54%	15.72	16.15	45093	7131	1.11%
2025-09-12	16.40	16.16	-0.16	-0.98%	16.08	16.57	46753	7613	1.15%
2025-09-11	16.21	16.32	0.11	0.68%	15.93	16.39	41327	6691	1.02%
2025-09-10	16.10	16.21	-0.03	-0.18%	16.06	16.34	33398	5402	0.82%
2025-09-09	16.50	16.24	-0.11	-0.67%	16.12	16.78	49269	8092	1.22%
2025-09-08	15.91	16.35	0.44	2.77%	15.91	16.57	54451	8890	1.34%