当前位置: 爱股网 > 股票行情 > 金时科技(002951)股票行情

金时科技(002951)股票行情

金时科技(002951)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

金时科技(002951)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	14.04	14.56	0.29	2.03%	14.04	14.87	63788	9274.41	1.59%
2026-03-26	14.91	14.27	-0.79	-5.25%	14.24	14.96	67268	9762.86	1.68%
2026-03-25	15.08	15.06	0.03	0.20%	14.96	15.60	64112	9717.00	1.60%
2026-03-24	15.01	15.03	0.59	4.09%	14.60	15.25	84360	12576.86	2.10%
2026-03-23	15.08	14.44	-0.91	-5.93%	14.30	15.58	103939	15466.01	2.59%
2026-03-20	15.99	15.35	-0.49	-3.09%	15.34	16.35	110858	17508.44	2.76%
2026-03-19	15.73	15.84	0.30	1.93%	15.34	16.98	173707	27887.61	4.33%
2026-03-18	16.17	15.54	-0.41	-2.57%	15.25	16.18	105737	16455.44	2.64%
2026-03-17	16.50	15.95	-0.67	-4.03%	15.90	16.54	132539	21480.49	3.30%
2026-03-16	16.54	16.62	0.08	0.48%	16.45	17.04	151228	25192.41	3.77%
2026-03-13	17.58	16.54	-0.70	-4.06%	16.40	17.88	260420	43787.71	6.49%
2026-03-12	15.70	17.24	1.57	10.02%	15.66	17.24	113964	19174.75	2.84%
2026-03-11	15.51	15.67	0.08	0.51%	15.47	16.08	123937	19576.15	3.09%
2026-03-10	15.56	15.59	0.08	0.52%	15.32	15.62	75157	11654.06	1.87%
2026-03-09	15.00	15.51	0.21	1.37%	14.94	15.58	92409	14204.87	2.30%
2026-03-06	15.10	15.30	0.12	0.79%	15.00	15.46	60662	9288.86	1.51%
2026-03-05	15.10	15.18	0.28	1.88%	14.95	15.30	76557	11609.97	1.91%
2026-03-04	14.50	14.90	-0.10	-0.67%	14.25	15.00	94931	14002.80	2.37%
2026-03-03	15.50	15.00	-0.16	-1.06%	14.97	16.13	145883	22530.53	3.64%
2026-03-02	15.02	15.16	-0.43	-2.76%	14.98	15.54	107778	16422.68	2.69%
2026-02-27	15.30	15.59	0.20	1.30%	15.18	15.62	124980	19388.66	3.12%
2026-02-26	16.00	15.39	-1.07	-6.50%	15.37	16.06	218230	34001.92	5.44%
2026-02-25	16.46	16.46	-1.07	-6.10%	15.80	17.14	371332	60449.66	9.26%
2026-02-24	19.48	17.53	-1.95	-10.01%	17.53	19.48	304289	55348.36	7.59%
2026-02-13	18.65	19.48	1.77	9.99%	18.65	19.48	360522	69196.79	8.99%
2026-02-12	16.74	17.71	1.61	10.00%	16.62	17.71	220703	38491.95	5.50%
2026-02-11	14.52	16.10	1.46	9.97%	14.52	16.10	111946	17762.36	2.79%
2026-02-10	14.66	14.64	0.07	0.48%	14.41	14.70	50113	7316.82	1.25%
2026-02-09	14.36	14.57	0.31	2.17%	14.30	14.60	55261	8023.81	1.38%
2026-02-06	14.49	14.26	-0.37	-2.53%	14.13	14.61	70994	10209.49	1.77%
2026-02-05	14.34	14.63	-0.02	-0.14%	14.20	14.75	98025	14197.96	2.44%
2026-02-04	15.37	14.65	-0.01	-0.07%	14.20	15.37	183077	27187.50	4.56%
2026-02-03	13.48	14.66	1.33	9.98%	13.32	14.66	83239	11975.72	2.08%
2026-02-02	13.20	13.33	-0.27	-1.99%	12.54	13.53	31000	4121.78	0.77%
2026-01-30	13.47	13.60	0.13	0.97%	13.39	13.73	28022	3798.08	0.70%
2026-01-29	13.45	13.47	-0.10	-0.74%	13.33	13.65	20786	2808.96	0.52%
2026-01-28	13.75	13.57	-0.13	-0.95%	13.52	14.08	26284	3595.02	0.66%
2026-01-27	13.79	13.70	-0.10	-0.72%	13.41	13.84	20493	2790.17	0.51%
2026-01-26	14.28	13.80	-0.35	-2.47%	13.60	14.28	33590	4650.14	0.84%
2026-01-23	13.90	14.15	0.33	2.39%	13.82	14.15	34702	4883.53	0.87%
2026-01-22	13.71	13.82	0.09	0.66%	13.71	13.87	24442	3371.50	0.61%
2026-01-21	13.72	13.73	-0.13	-0.94%	13.68	13.94	29257	4036.50	0.73%
2026-01-20	14.37	13.86	-0.44	-3.08%	13.75	14.37	43038	6016.33	1.07%
2026-01-19	14.08	14.30	0.17	1.20%	14.00	14.44	46154	6591.17	1.15%
2026-01-16	14.47	14.13	-0.20	-1.40%	14.11	14.47	34696	4932.34	0.86%
2026-01-15	14.36	14.33	-0.20	-1.38%	14.21	14.58	37103	5321.29	0.92%
2026-01-14	14.50	14.53	0.00	0.00%	14.30	14.73	58753	8541.12	1.46%
2026-01-13	15.02	14.53	-0.45	-3.00%	14.49	15.02	57709	8473.46	1.44%
2026-01-12	14.91	14.98	0.08	0.54%	14.78	14.99	68458	10212.06	1.71%
2026-01-09	15.03	14.90	-0.03	-0.20%	14.66	15.03	62472	9245.33	1.56%
2026-01-08	14.63	14.93	0.31	2.12%	14.35	15.00	81071	12004.89	2.02%
2026-01-07	14.90	14.62	-0.21	-1.42%	14.53	14.90	57801	8466.76	1.44%
2026-01-06	14.92	14.83	-0.08	-0.54%	14.70	15.42	72976	10837.89	1.82%
2026-01-05	14.72	14.91	0.01	0.07%	14.50	15.04	79403	11765.03	1.98%
2025-12-31	15.24	14.90	-0.49	-3.18%	14.70	15.38	102810	15421.44	2.56%
2025-12-30	15.70	15.39	-0.81	-5.00%	15.16	16.20	138959	21548.72	3.46%
2025-12-29	15.80	16.20	0.13	0.81%	15.33	16.60	195744	31017.79	4.88%
2025-12-26	16.60	16.07	-0.75	-4.46%	15.65	17.66	263159	42910.33	6.56%
2025-12-25	15.00	16.82	1.53	10.01%	14.72	16.82	237683	37745.87	5.93%
2025-12-24	13.81	15.29	1.39	10.00%	13.65	15.29	139502	20933.00	3.48%
2025-12-23	15.16	13.90	-0.77	-5.25%	13.77	15.48	132889	18872.38	3.31%
2025-12-22	13.34	14.67	1.33	9.97%	13.34	14.67	51963	7446.39	1.30%
2025-12-19	13.15	13.34	0.24	1.83%	13.03	13.39	21897	2904.75	0.55%
2025-12-18	13.01	13.10	0.10	0.77%	12.90	13.24	22820	2997.35	0.57%
2025-12-17	12.86	13.00	0.00	0.00%	12.70	13.09	27981	3598.81	0.70%
2025-12-16	12.94	13.00	0.06	0.46%	12.66	13.59	44502	5818.69	1.11%
2025-12-15	12.81	12.94	0.10	0.78%	12.67	13.14	23417	3028.97	0.58%
2025-12-12	12.80	12.84	0.03	0.23%	12.71	12.98	15082	1939.05	0.37%
2025-12-11	13.12	12.81	-0.31	-2.36%	12.80	13.18	22120	2859.63	0.55%
2025-12-10	13.18	13.12	-0.09	-0.68%	13.06	13.30	15155	1990.44	0.37%
2025-12-09	13.30	13.21	-0.12	-0.90%	13.20	13.59	14706	1960.48	0.36%
2025-12-08	13.39	13.33	-0.01	-0.07%	13.30	13.48	11757	1572.15	0.29%
2025-12-05	13.20	13.34	0.23	1.75%	13.01	13.36	16301	2151.16	0.40%
2025-12-04	13.40	13.11	-0.23	-1.72%	13.01	13.40	23038	3029.77	0.57%
2025-12-03	13.57	13.34	-0.28	-2.06%	13.28	13.69	27043	3628.88	0.67%
2025-12-02	13.70	13.62	-0.12	-0.87%	13.45	14.00	32229	4407.53	0.80%
2025-12-01	13.79	13.74	0.02	0.15%	13.64	13.86	19248	2643.86	0.48%
2025-11-28	13.57	13.72	0.15	1.11%	13.44	13.77	19187	2618.44	0.47%
2025-11-27	13.71	13.57	-0.13	-0.95%	13.56	13.92	17813	2440.59	0.44%
2025-11-26	13.82	13.70	-0.16	-1.15%	13.65	13.95	17982	2475.86	0.44%

深证大盘股票行情在线 K线走势图

金时科技(002951)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09