金时科技（002951）历史行情

以下为金时科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	18.000	16.310	18.360	16.220	-0.860	-5.009%	1,284.18万	2.16亿	3.201%
2026-10-08	15.690	17.170	17.170	15.690	1.560	9.994%	6.11万	0.00亿	0.000%
2026-10-07	16.100	15.610	16.400	15.590	-0.170	-1.077%	432.47万	0.68亿	1.078%
2026-10-06	16.100	15.610	16.400	15.590	-0.170	-1.077%	432.47万	0.68亿	1.078%
2026-10-05	16.100	15.610	16.400	15.590	-0.170	-1.077%	432.47万	0.68亿	1.078%
2026-10-02	16.100	15.610	16.400	15.590	-0.170	-1.077%	432.47万	0.68亿	1.078%
2026-10-01	16.100	15.610	16.400	15.590	-0.170	-1.077%	432.47万	0.68亿	1.078%
2026-09-30	16.100	15.610	16.400	15.590	-0.170	-1.077%	4.32万	0.00亿	0.000%
2026-09-29	15.850	15.780	16.040	15.620	-0.030	-0.190%	5.63万	0.00亿	0.000%
2026-09-28	16.810	15.810	17.180	15.810	-1.170	-6.890%	10.00万	0.00亿	0.000%
2026-09-27	16.560	16.980	17.730	16.420	0.150	0.891%	1,405.49万	2.41亿	3.504%
2026-09-24	16.560	16.980	17.730	16.420	0.150	0.891%	14.05万	0.00亿	0.000%
2026-09-23	16.240	16.830	17.480	16.200	0.580	3.569%	13.22万	0.00亿	0.000%
2026-09-22	16.140	16.250	16.340	16.090	0.120	0.744%	2.94万	0.00亿	0.000%
2026-09-21	15.930	16.130	16.340	15.930	0.210	1.319%	3.19万	0.00亿	0.000%
2026-09-18	15.870	15.920	16.060	15.710	0.140	0.887%	3.02万	0.00亿	0.000%
2026-09-17	15.660	15.780	15.890	15.490	0.100	0.638%	2.65万	0.00亿	0.000%
2026-09-16	15.480	15.680	15.720	15.400	0.160	1.031%	2.01万	0.00亿	0.000%
2026-09-15	15.380	15.520	15.740	15.250	0.070	0.453%	2.80万	0.00亿	0.000%
2026-09-14	15.540	15.450	15.730	15.330	-0.230	-1.467%	2.87万	0.00亿	0.000%
2026-09-11	15.670	15.680	15.770	15.420	-0.110	-0.697%	2.77万	0.00亿	0.000%
2026-09-10	16.180	15.790	16.180	15.710	-0.260	-1.620%	3.32万	0.00亿	0.000%
2026-09-09	16.280	16.050	16.380	16.000	-0.120	-0.742%	4.50万	0.00亿	0.000%
2026-09-08	16.570	16.170	16.570	16.070	-0.210	-1.282%	4.71万	0.00亿	0.000%
2026-09-07	15.830	16.380	16.710	15.540	0.560	3.540%	7.17万	0.00亿	0.000%
2026-09-04	15.990	15.820	16.370	15.680	-0.140	-0.877%	4.20万	0.00亿	0.000%
2026-09-03	15.880	15.960	16.050	15.700	0.080	0.504%	3.58万	0.00亿	0.000%
2026-09-02	15.990	15.880	16.050	15.700	-0.290	-1.793%	3.57万	0.00亿	0.000%
2026-09-01	15.800	16.170	16.500	15.740	0.420	2.667%	7.25万	0.00亿	0.000%
2026-08-31	15.880	15.750	16.000	15.650	-0.280	-1.747%	3.51万	0.00亿	0.000%
2026-08-28	16.220	16.030	16.310	16.010	-0.220	-1.354%	3.35万	0.00亿	0.000%
2026-08-27	16.000	16.250	16.270	15.900	0.190	1.183%	4.83万	0.00亿	0.000%
2026-08-26	16.770	16.060	16.780	16.010	-0.420	-2.549%	5.21万	0.00亿	0.000%
2026-08-25	16.000	16.480	16.540	15.100	0.360	2.233%	6.25万	0.00亿	0.000%
2026-08-24	16.220	16.120	16.300	15.880	-0.270	-1.647%	6.80万	0.00亿	0.000%
2026-08-21	15.880	16.390	16.570	15.880	0.320	1.991%	7.19万	0.00亿	0.000%
2026-08-20	16.000	16.070	16.810	15.900	0.270	1.709%	10.90万	0.00亿	0.000%
2026-08-19	16.770	15.800	16.770	15.780	-0.990	-5.896%	16.23万	0.00亿	0.000%
2026-08-18	18.100	16.790	18.510	16.790	-1.870	-10.021%	18.50万	0.00亿	0.000%
2026-08-17	18.890	18.660	19.670	18.100	0.520	2.867%	27.08万	0.00亿	0.000%
2026-08-14	16.530	18.140	18.140	16.330	1.650	10.006%	16.28万	0.00亿	0.000%
2026-08-13	16.830	16.490	17.980	15.880	0.130	0.795%	20.80万	0.00亿	0.000%
2026-08-12	15.730	16.360	16.470	15.410	0.430	2.699%	16.78万	0.00亿	0.000%
2026-08-11	15.460	15.930	16.760	15.100	0.460	2.973%	22.74万	0.00亿	0.000%
2026-08-10	14.200	15.470	15.470	14.070	1.410	10.028%	7.27万	0.00亿	0.000%
2026-08-07	13.990	14.060	14.100	13.600	0.090	0.644%	5.98万	0.00亿	0.000%
2026-08-06	13.800	13.970	14.100	13.660	0.140	1.012%	6.15万	0.00亿	0.000%
2026-08-05	13.480	13.830	13.830	13.480	0.180	1.319%	5.42万	0.00亿	0.000%
2026-08-04	13.530	13.650	13.750	13.330	0.250	1.866%	5.06万	0.00亿	0.000%
2026-08-03	13.220	13.400	13.410	13.100	0.190	1.438%	5.19万	0.00亿	0.000%
2026-07-31	13.090	13.210	13.300	12.910	0.410	3.203%	7.62万	0.00亿	0.000%
2026-07-30	13.000	12.800	13.410	12.790	-0.330	-2.513%	8.62万	0.00亿	0.000%
2026-07-29	12.670	13.130	13.130	12.510	0.290	2.259%	11.50万	0.00亿	0.000%
2026-07-28	12.640	12.840	13.080	12.320	0.530	4.305%	16.30万	0.00亿	0.000%
2026-07-27	11.190	12.310	12.310	11.190	1.120	10.009%	5.21万	0.00亿	0.000%
2026-07-24	11.340	11.190	11.360	10.960	-0.260	-2.271%	5.15万	0.00亿	0.000%
2026-07-23	11.210	11.450	11.600	11.070	0.240	2.141%	5.68万	0.00亿	0.000%
2026-07-22	11.540	11.210	11.650	11.180	-0.330	-2.860%	4.91万	0.00亿	0.000%
2026-07-21	11.330	11.540	11.570	10.480	0.210	1.853%	8.41万	0.00亿	0.000%
2026-07-20	12.310	11.330	12.360	11.110	-0.770	-6.364%	8.60万	0.00亿	0.000%
2026-07-17	12.870	12.100	12.870	11.920	-0.670	-5.247%	7.79万	0.00亿	0.000%
2026-07-16	12.570	12.770	13.180	12.320	0.080	0.630%	9.41万	0.00亿	0.000%
2026-07-15	12.440	12.690	13.000	12.410	0.000	0.000%	10.32万	0.00亿	0.000%
2026-07-14	12.140	12.690	12.750	11.880	-0.370	-2.833%	13.79万	0.00亿	0.000%
2026-07-13	14.380	13.060	14.380	13.060	-1.450	-9.993%	13.04万	0.00亿	0.000%
2026-07-10	14.930	14.510	15.250	14.220	-1.290	-8.165%	22.22万	0.00亿	0.000%
2026-07-09	16.430	15.800	17.120	14.690	-0.520	-3.186%	31.76万	0.00亿	0.000%
2026-07-08	14.700	16.320	16.320	13.860	1.480	9.973%	26.78万	0.00亿	0.000%
2026-07-07	13.590	14.840	14.840	13.590	1.350	10.007%	6.03万	0.00亿	0.000%
2026-07-06	13.770	13.490	14.430	13.460	-0.220	-1.605%	9.40万	0.00亿	0.000%
2026-07-03	13.380	13.710	13.940	13.300	0.280	2.085%	6.89万	0.00亿	0.000%
2026-07-02	13.350	13.430	13.830	13.230	0.080	0.599%	6.97万	0.00亿	0.000%
2026-07-01	13.320	13.350	13.670	13.270	-0.010	-0.075%	5.88万	0.00亿	0.000%
2026-06-30	13.500	13.360	13.640	13.300	-0.220	-1.620%	5.74万	0.00亿	0.000%
2026-06-29	14.000	13.580	14.140	13.410	-0.400	-2.861%	7.07万	0.00亿	0.000%
2026-06-26	14.410	13.980	14.540	13.900	-0.730	-4.963%	8.65万	0.00亿	0.000%
2026-06-25	15.000	14.710	16.100	14.640	-0.290	-1.933%	10.39万	0.00亿	0.000%
2026-06-24	15.840	15.000	15.840	14.630	-0.830	-5.243%	11.41万	0.00亿	0.000%
2026-06-23	15.660	15.830	16.260	15.470	0.020	0.127%	7.98万	0.00亿	0.000%
2026-06-22	15.950	15.810	16.350	15.340	-0.290	-1.801%	10.93万	0.00亿	0.000%
2026-06-18	16.000	16.100	16.340	15.900	-0.070	-0.433%	8.28万	0.00亿	0.000%
2026-06-17	16.710	16.170	16.970	16.080	-0.740	-4.376%	14.96万	0.00亿	0.000%
2026-06-16	16.480	16.910	17.150	16.200	0.580	3.552%	16.04万	0.00亿	0.000%
2026-06-15	15.950	16.330	16.790	15.800	0.580	3.683%	17.85万	0.00亿	0.000%
2026-06-12	16.200	15.750	16.470	15.700	-0.450	-2.778%	17.54万	0.00亿	0.000%
2026-06-11	15.760	16.200	16.960	15.760	-0.070	-0.430%	22.45万	0.00亿	0.000%
2026-06-10	17.300	16.270	17.370	16.270	-1.810	-10.011%	24.18万	0.00亿	0.000%
2026-06-09	18.810	18.080	19.500	18.070	-2.000	-9.960%	37.01万	0.00亿	0.000%
2026-06-08	20.080	20.080	20.080	20.080	-2.230	-9.996%	2.75万	0.00亿	0.000%
2026-06-05	23.250	22.310	24.280	22.310	-2.480	-10.004%	15.70万	0.00亿	0.000%
2026-06-04	21.410	24.790	24.790	21.220	2.250	9.982%	29.39万	0.00亿	0.000%
2026-06-03	22.080	22.540	23.470	21.360	1.200	5.623%	37.76万	0.00亿	0.000%
2026-06-02	19.210	21.340	21.340	18.010	1.940	10.000%	36.70万	0.00亿	0.000%
2026-06-01	17.160	19.400	19.400	17.010	1.760	9.977%	27.90万	0.00亿	0.000%
2026-05-29	17.980	17.640	18.880	17.540	0.150	0.858%	33.92万	0.00亿	0.000%
2026-05-28	16.200	17.490	17.490	15.750	1.590	10.000%	12.78万	0.00亿	0.000%
2026-05-27	16.490	15.900	17.100	15.820	-0.750	-4.505%	10.94万	0.00亿	0.000%
2026-05-26	17.240	16.650	17.390	16.570	-0.980	-5.559%	15.53万	0.00亿	0.000%
2026-05-25	16.070	17.630	17.630	16.070	1.600	9.981%	7.91万	0.00亿	0.000%
2026-05-22	15.510	16.030	16.150	15.470	0.460	2.954%	6.04万	0.00亿	0.000%
2026-05-21	16.730	15.570	16.770	15.470	-1.160	-6.934%	8.32万	0.00亿	0.000%
2026-05-20	17.000	16.730	17.010	16.520	-0.260	-1.530%	5.08万	0.00亿	0.000%
2026-05-19	17.110	16.990	17.260	16.800	-0.200	-1.163%	10.03万	0.00亿	0.000%
2026-05-18	16.680	17.190	17.330	15.980	0.480	2.873%	15.31万	0.00亿	0.000%
2026-05-15	16.750	16.710	17.130	16.530	-0.160	-0.948%	8.75万	0.00亿	0.000%
2026-05-14	17.200	16.870	17.390	16.840	-0.220	-1.287%	12.68万	0.00亿	0.000%
2026-05-13	16.960	17.090	17.310	16.830	0.080	0.470%	12.01万	0.00亿	0.000%
2026-05-12	16.700	17.010	17.740	16.500	0.480	2.904%	14.32万	0.00亿	0.000%
2026-05-11	16.790	16.530	17.150	16.420	-0.180	-1.077%	11.99万	0.00亿	0.000%
2026-05-08	16.660	16.710	16.800	16.220	0.020	0.120%	17.56万	0.00亿	0.000%
2026-05-07	15.180	16.690	16.690	15.180	1.520	10.020%	5.38万	0.00亿	0.000%
2026-05-06	14.990	15.170	15.430	14.950	0.230	1.539%	4.21万	0.00亿	0.000%
2026-04-30	14.770	14.940	15.200	14.770	0.020	0.134%	3.73万	0.00亿	0.000%
2026-04-29	14.610	14.920	15.230	14.580	0.040	0.269%	5.56万	0.00亿	0.000%
2026-04-28	15.060	14.880	15.460	14.700	-0.290	-1.912%	7.13万	0.00亿	0.000%
2026-04-27	15.150	15.170	15.540	14.930	-0.120	-0.785%	10.10万	0.00亿	0.000%
2026-04-24	16.110	15.290	16.110	14.720	-0.930	-5.734%	12.12万	0.00亿	0.000%
2026-04-23	16.400	16.220	16.490	16.000	-0.310	-1.875%	7.56万	0.00亿	0.000%
2026-04-22	16.140	16.530	16.640	16.010	0.230	1.411%	8.22万	0.00亿	0.000%
2026-04-21	15.900	16.300	16.570	15.810	0.150	0.929%	9.40万	0.00亿	0.000%
2026-04-20	15.640	16.150	16.800	15.310	0.490	3.129%	14.67万	0.00亿	0.000%
2026-04-17	14.690	15.660	15.970	14.470	0.730	4.889%	12.64万	0.00亿	0.000%
2026-04-16	14.870	14.930	15.210	14.700	0.020	0.134%	5.85万	0.00亿	0.000%
2026-04-15	15.590	14.910	15.590	14.860	-0.750	-4.789%	9.44万	0.00亿	0.000%
2026-04-14	15.210	15.660	16.450	15.150	0.680	4.539%	14.01万	0.00亿	0.000%
2026-04-13	14.700	14.980	15.070	14.500	0.000	0.000%	4.66万	0.00亿	0.000%
2026-04-10	14.590	14.900	15.560	14.500	0.000	0.000%	7.11万	0.00亿	0.000%
2026-04-09	14.880	14.530	14.880	14.460	0.000	0.000%	2.56万	0.00亿	0.000%
2026-04-08	14.690	14.810	14.820	14.480	0.000	0.000%	3.63万	0.00亿	0.000%
2026-04-07	13.930	14.400	14.500	13.930	0.000	0.000%	4.10万	0.00亿	0.000%
2026-04-03	14.430	13.960	14.680	13.910	0.000	0.000%	3.83万	0.00亿	0.000%
2026-04-02	14.560	14.460	15.000	14.250	0.000	0.000%	6.43万	0.00亿	0.000%
2026-04-01	14.420	14.550	14.550	14.180	0.000	0.000%	4.82万	0.00亿	0.000%