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
2026-08-14	16.53	18.14	1.65	10.01%	16.33	18.14	162836	29200	4.06%
2026-08-13	16.83	16.49	0.13	0.79%	15.88	17.98	208012	34982	5.19%
2026-08-12	15.73	16.36	0.43	2.70%	15.41	16.47	167838	26761	4.18%
2026-08-11	15.46	15.93	0.46	2.97%	15.10	16.76	227395	36019	5.67%
2026-08-10	14.20	15.47	1.41	10.03%	14.07	15.47	72739	11077	1.81%
2026-08-07	13.99	14.06	0.09	0.64%	13.60	14.10	59833	8315	1.49%
2026-08-06	13.80	13.97	0.14	1.01%	13.66	14.10	61456	8549	1.53%
2026-08-05	13.48	13.83	0.18	1.32%	13.48	13.83	54211	7434	1.35%
2026-08-04	13.53	13.65	0.25	1.87%	13.33	13.75	50557	6853	1.26%
2026-08-03	13.22	13.40	0.19	1.44%	13.10	13.41	51878	6895	1.29%
2026-07-31	13.09	13.21	0.41	3.20%	12.91	13.30	76237	10052	1.90%
2026-07-30	13.00	12.80	-0.33	-2.51%	12.79	13.41	86177	11220	2.15%
2026-07-29	12.67	13.13	0.29	2.26%	12.51	13.13	115049	14768	2.87%
2026-07-28	12.64	12.84	0.53	4.31%	12.32	13.08	162983	20838	4.06%
2026-07-27	11.19	12.31	1.12	10.01%	11.19	12.31	52107	6192	1.30%
2026-07-24	11.34	11.19	-0.26	-2.27%	10.96	11.36	51456	5745	1.28%
2026-07-23	11.21	11.45	0.24	2.14%	11.07	11.60	56824	6476	1.42%
2026-07-22	11.54	11.21	-0.33	-2.86%	11.18	11.65	49109	5598	1.22%
2026-07-21	11.33	11.54	0.21	1.85%	10.48	11.57	84109	9380	2.10%
2026-07-20	12.31	11.33	-0.77	-6.36%	11.11	12.36	85984	10058	2.14%
2026-07-17	12.87	12.10	-0.67	-5.25%	11.92	12.87	77941	9606	1.94%
2026-07-16	12.57	12.77	0.08	0.63%	12.32	13.18	94120	12068	2.35%
2026-07-15	12.44	12.69	0.00	0.00%	12.41	13.00	103237	13160	2.57%
2026-07-14	12.14	12.69	-0.37	-2.83%	11.88	12.75	137867	16980	3.44%
2026-07-13	14.38	13.06	-1.45	-9.99%	13.06	14.38	130441	17412	3.25%
2026-07-10	14.93	14.51	-1.29	-8.16%	14.22	15.25	222171	32389	5.54%
2026-07-09	16.43	15.80	-0.52	-3.19%	14.69	17.12	317567	50328	7.92%
2026-07-08	14.70	16.32	1.48	9.97%	13.86	16.32	267782	40738	6.68%
2026-07-07	13.59	14.84	1.35	10.01%	13.59	14.84	60303	8755	1.50%
2026-07-06	13.77	13.49	-0.22	-1.60%	13.46	14.43	94047	13064	2.34%
2026-07-03	13.38	13.71	0.28	2.08%	13.30	13.94	68923	9456	1.72%
2026-07-02	13.35	13.43	0.08	0.60%	13.23	13.83	69676	9453	1.74%
2026-07-01	13.32	13.35	-0.01	-0.07%	13.27	13.67	58781	7886	1.47%
2026-06-30	13.50	13.36	-0.22	-1.62%	13.30	13.64	57418	7730	1.43%
2026-06-29	14.00	13.58	-0.40	-2.86%	13.41	14.14	70727	9678	1.76%
2026-06-26	14.41	13.98	-0.73	-4.96%	13.90	14.54	86453	12269	2.16%
2026-06-25	15.00	14.71	-0.29	-1.93%	14.64	16.10	103896	15726	2.59%
2026-06-24	15.84	15.00	-0.83	-5.24%	14.63	15.84	114060	17172	2.84%
2026-06-23	15.66	15.83	0.02	0.13%	15.47	16.26	79840	12705	1.99%
2026-06-22	15.95	15.81	-0.29	-1.80%	15.34	16.35	109308	17248	2.73%
2026-06-18	16.00	16.10	-0.07	-0.43%	15.90	16.34	82837	13321	2.07%
2026-06-17	16.71	16.17	-0.74	-4.38%	16.08	16.97	149554	24455	3.73%
2026-06-16	16.48	16.91	0.58	3.55%	16.20	17.15	160436	26970	4.00%
2026-06-15	15.95	16.33	0.58	3.68%	15.80	16.79	178496	29202	4.45%
2026-06-12	16.20	15.75	-0.45	-2.78%	15.70	16.47	175389	27973	4.37%
2026-06-11	15.76	16.20	-0.07	-0.43%	15.76	16.96	224465	36788	5.60%
2026-06-10	17.30	16.27	-1.81	-10.01%	16.27	17.37	241817	40398	6.03%
2026-06-09	18.81	18.08	-2.00	-9.96%	18.07	19.50	370052	68470	9.23%
2026-06-08	20.08	20.08	-2.23	-10.00%	20.08	20.08	27469	5515	0.68%
2026-06-05	23.25	22.31	-2.48	-10.00%	22.31	24.28	157037	36031	3.91%
2026-06-04	21.41	24.79	2.25	9.98%	21.22	24.79	293889	68443	7.33%
2026-06-03	22.08	22.54	1.20	5.62%	21.36	23.47	377560	85405	9.41%
2026-06-02	19.21	21.34	1.94	10.00%	18.01	21.34	367007	72774	9.15%
2026-06-01	17.16	19.40	1.76	9.98%	17.01	19.40	279012	50433	6.96%
2026-05-29	17.98	17.64	0.15	0.86%	17.54	18.88	339210	61038	8.46%
2026-05-28	16.20	17.49	1.59	10.00%	15.75	17.49	127783	21642	3.19%
2026-05-27	16.49	15.90	-0.75	-4.50%	15.82	17.10	109402	17679	2.73%
2026-05-26	17.24	16.65	-0.98	-5.56%	16.57	17.39	155268	26113	3.87%
2026-05-25	16.07	17.63	1.60	9.98%	16.07	17.63	79145	13846	1.97%
2026-05-22	15.51	16.03	0.46	2.95%	15.47	16.15	60369	9546	1.50%
2026-05-21	16.73	15.57	-1.16	-6.93%	15.47	16.77	83161	13356	2.07%
2026-05-20	17.00	16.73	-0.26	-1.53%	16.52	17.01	50792	8483	1.27%
2026-05-19	17.11	16.99	-0.20	-1.16%	16.80	17.26	100284	17016	2.50%
2026-05-18	16.68	17.19	0.48	2.87%	15.98	17.33	153119	25527	3.82%
2026-05-15	16.75	16.71	-0.16	-0.95%	16.53	17.13	87481	14667	2.18%
2026-05-14	17.20	16.87	-0.22	-1.29%	16.84	17.39	126841	21704	3.16%
2026-05-13	16.96	17.09	0.08	0.47%	16.83	17.31	120143	20507	3.00%
2026-05-12	16.70	17.01	0.48	2.90%	16.50	17.74	143197	24359	3.57%
2026-05-11	16.79	16.53	-0.18	-1.08%	16.42	17.15	119935	19971	2.99%