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
2026-05-06	14.99	15.17	0.23	1.54%	14.95	15.43	42065	6390	1.05%
2026-04-30	14.77	14.94	0.02	0.13%	14.77	15.20	37287	5574	0.93%
2026-04-29	14.61	14.92	0.04	0.27%	14.58	15.23	55616	8314	1.39%
2026-04-28	15.06	14.88	-0.29	-1.91%	14.70	15.46	71263	10721	1.78%
2026-04-27	15.15	15.17	-0.12	-0.78%	14.93	15.54	100977	15399	2.52%
2026-04-24	16.11	15.29	-0.93	-5.73%	14.72	16.11	121244	18521	3.02%
2026-04-23	16.40	16.22	-0.31	-1.88%	16.00	16.49	75604	12214	1.88%
2026-04-22	16.14	16.53	0.23	1.41%	16.01	16.64	82212	13451	2.05%
2026-04-21	15.90	16.30	0.15	0.93%	15.81	16.57	93982	15250	2.34%
2026-04-20	15.64	16.15	0.49	3.13%	15.31	16.80	146660	23527	3.66%
2026-04-17	14.69	15.66	0.73	4.89%	14.47	15.97	126405	19217	3.15%
2026-04-16	14.87	14.93	0.02	0.13%	14.70	15.21	58493	8750	1.46%
2026-04-15	15.59	14.91	-0.75	-4.79%	14.86	15.59	94369	14238	2.35%
2026-04-14	15.21	15.66	0.68	4.54%	15.15	16.45	140051	22089	3.49%
2026-04-13	14.70	14.98	0.08	0.54%	14.50	15.07	46589	6921	1.16%
2026-04-10	14.59	14.90	0.37	2.55%	14.50	15.56	71103	10669	1.77%
2026-04-09	14.88	14.53	-0.28	-1.89%	14.46	14.88	25617	3725	0.64%
2026-04-08	14.69	14.81	0.41	2.85%	14.48	14.82	36321	5332	0.91%
2026-04-07	13.93	14.40	0.44	3.15%	13.93	14.50	40967	5861	1.02%
2026-04-03	14.43	13.96	-0.50	-3.46%	13.91	14.68	38331	5382	0.96%
2026-04-02	14.56	14.46	-0.09	-0.62%	14.25	15.00	64321	9397	1.60%
2026-04-01	14.42	14.55	0.41	2.90%	14.18	14.55	48151	6916	1.20%
2026-03-31	14.27	14.14	-0.14	-0.98%	13.90	14.38	47215	6666	1.18%
2026-03-30	14.55	14.28	-0.28	-1.92%	14.20	14.56	46282	6620	1.15%
2026-03-27	14.04	14.56	0.29	2.03%	14.04	14.87	63788	9274	1.59%
2026-03-26	14.91	14.27	-0.79	-5.25%	14.24	14.96	67268	9762	1.68%
2026-03-25	15.08	15.06	0.03	0.20%	14.96	15.60	64112	9717	1.60%
2026-03-24	15.01	15.03	0.59	4.09%	14.60	15.25	84360	12576	2.10%
2026-03-23	15.08	14.44	-0.91	-5.93%	14.30	15.58	103939	15466	2.59%
2026-03-20	15.99	15.35	-0.49	-3.09%	15.34	16.35	110858	17508	2.76%
2026-03-19	15.73	15.84	0.30	1.93%	15.34	16.98	173707	27887	4.33%
2026-03-18	16.17	15.54	-0.41	-2.57%	15.25	16.18	105737	16455	2.64%
2026-03-17	16.50	15.95	-0.67	-4.03%	15.90	16.54	132539	21480	3.30%
2026-03-16	16.54	16.62	0.08	0.48%	16.45	17.04	151228	25192	3.77%
2026-03-13	17.58	16.54	-0.70	-4.06%	16.40	17.88	260420	43787	6.49%
2026-03-12	15.70	17.24	1.57	10.02%	15.66	17.24	113964	19174	2.84%
2026-03-11	15.51	15.67	0.08	0.51%	15.47	16.08	123937	19576	3.09%
2026-03-10	15.56	15.59	0.08	0.52%	15.32	15.62	75157	11654	1.87%
2026-03-09	15.00	15.51	0.21	1.37%	14.94	15.58	92409	14204	2.30%
2026-03-06	15.10	15.30	0.12	0.79%	15.00	15.46	60662	9288	1.51%
2026-03-05	15.10	15.18	0.28	1.88%	14.95	15.30	76557	11609	1.91%
2026-03-04	14.50	14.90	-0.10	-0.67%	14.25	15.00	94931	14002	2.37%
2026-03-03	15.50	15.00	-0.16	-1.06%	14.97	16.13	145883	22530	3.64%
2026-03-02	15.02	15.16	-0.43	-2.76%	14.98	15.54	107778	16422	2.69%
2026-02-27	15.30	15.59	0.20	1.30%	15.18	15.62	124980	19388	3.12%
2026-02-26	16.00	15.39	-1.07	-6.50%	15.37	16.06	218230	34001	5.44%
2026-02-25	16.46	16.46	-1.07	-6.10%	15.80	17.14	371332	60449	9.26%
2026-02-24	19.48	17.53	-1.95	-10.01%	17.53	19.48	304289	55348	7.59%
2026-02-13	18.65	19.48	1.77	9.99%	18.65	19.48	360522	69196	8.99%
2026-02-12	16.74	17.71	1.61	10.00%	16.62	17.71	220703	38491	5.50%
2026-02-11	14.52	16.10	1.46	9.97%	14.52	16.10	111946	17762	2.79%
2026-02-10	14.66	14.64	0.07	0.48%	14.41	14.70	50113	7316	1.25%
2026-02-09	14.36	14.57	0.31	2.17%	14.30	14.60	55261	8023	1.38%
2026-02-06	14.49	14.26	-0.37	-2.53%	14.13	14.61	70994	10209	1.77%
2026-02-05	14.34	14.63	-0.02	-0.14%	14.20	14.75	98025	14197	2.44%
2026-02-04	15.37	14.65	-0.01	-0.07%	14.20	15.37	183077	27187	4.56%
2026-02-03	13.48	14.66	1.33	9.98%	13.32	14.66	83239	11975	2.08%
2026-02-02	13.20	13.33	-0.27	-1.99%	12.54	13.53	31000	4121	0.77%
2026-01-30	13.47	13.60	0.13	0.97%	13.39	13.73	28022	3798	0.70%
2026-01-29	13.45	13.47	-0.10	-0.74%	13.33	13.65	20786	2808	0.52%
2026-01-28	13.75	13.57	-0.13	-0.95%	13.52	14.08	26284	3595	0.66%
2026-01-27	13.79	13.70	-0.10	-0.72%	13.41	13.84	20493	2790	0.51%