金溢科技(002869)股票行情
金溢科技(002869)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 |
|---|
| 2026-03-25 | 23.20 | 24.90 | 1.69 | 7.28% | 22.84 | 25.53 | 186664 | 45390.84 | 11.85% |
| 2026-03-24 | 23.51 | 23.21 | 0.00 | 0.00% | 22.44 | 23.68 | 78306 | 18119.04 | 4.97% |
| 2026-03-23 | 22.45 | 23.21 | 0.18 | 0.78% | 21.65 | 23.57 | 99027 | 22540.72 | 6.29% |
| 2026-03-20 | 23.72 | 23.03 | -0.65 | -2.74% | 22.62 | 24.18 | 71399 | 16899.45 | 4.53% |
| 2026-03-19 | 23.31 | 23.68 | -0.11 | -0.46% | 23.30 | 23.95 | 61003 | 14417.30 | 3.87% |
| 2026-03-18 | 23.01 | 23.79 | 0.62 | 2.68% | 22.79 | 24.00 | 111318 | 26273.51 | 7.07% |
| 2026-03-17 | 22.96 | 23.17 | 0.32 | 1.40% | 22.60 | 23.23 | 71645 | 16529.28 | 4.55% |
| 2026-03-16 | 22.95 | 22.85 | -0.15 | -0.65% | 22.58 | 23.00 | 51277 | 11666.70 | 3.26% |
| 2026-03-13 | 23.99 | 23.00 | -1.15 | -4.76% | 22.88 | 24.00 | 106559 | 24789.36 | 6.76% |
| 2026-03-12 | 21.83 | 24.15 | 2.20 | 10.02% | 21.71 | 24.15 | 120184 | 27970.04 | 7.63% |
| 2026-03-11 | 22.15 | 21.95 | -0.20 | -0.90% | 21.85 | 22.20 | 20290 | 4461.43 | 1.29% |
| 2026-03-10 | 21.68 | 22.15 | 0.81 | 3.80% | 21.55 | 22.41 | 40808 | 8998.09 | 2.59% |
| 2026-03-09 | 21.46 | 21.34 | -0.38 | -1.75% | 20.84 | 21.53 | 28516 | 6026.40 | 1.81% |
| 2026-03-06 | 21.40 | 21.72 | 0.31 | 1.45% | 21.21 | 21.75 | 15804 | 3414.62 | 1.00% |
| 2026-03-05 | 21.29 | 21.41 | 0.46 | 2.20% | 21.12 | 21.55 | 23920 | 5114.41 | 1.52% |
| 2026-03-04 | 20.68 | 20.95 | -0.02 | -0.10% | 20.60 | 21.28 | 24561 | 5151.38 | 1.56% |
| 2026-03-03 | 21.90 | 20.97 | -0.93 | -4.25% | 20.93 | 22.02 | 41197 | 8807.13 | 2.62% |
| 2026-03-02 | 22.78 | 21.90 | -1.16 | -5.03% | 21.78 | 22.78 | 53568 | 11842.12 | 3.40% |
| 2026-02-27 | 23.01 | 23.06 | -0.01 | -0.04% | 22.91 | 23.23 | 21641 | 4982.00 | 1.37% |
| 2026-02-26 | 23.13 | 23.07 | -0.06 | -0.26% | 22.91 | 23.26 | 18514 | 4279.93 | 1.18% |
| 2026-02-25 | 23.32 | 23.13 | -0.15 | -0.64% | 23.02 | 23.45 | 21622 | 5003.20 | 1.37% |
| 2026-02-24 | 23.29 | 23.28 | 0.25 | 1.09% | 23.13 | 23.49 | 24203 | 5639.25 | 1.54% |
| 2026-02-13 | 22.71 | 23.03 | 0.20 | 0.88% | 22.71 | 23.26 | 29117 | 6734.48 | 1.85% |
| 2026-02-12 | 22.79 | 22.83 | 0.03 | 0.13% | 22.50 | 23.07 | 27112 | 6178.24 | 1.72% |
| 2026-02-11 | 22.83 | 22.80 | -0.15 | -0.65% | 22.79 | 23.22 | 24492 | 5625.85 | 1.55% |
| 2026-02-10 | 22.79 | 22.95 | 0.20 | 0.88% | 22.70 | 22.98 | 24292 | 5562.07 | 1.54% |
| 2026-02-09 | 22.56 | 22.75 | 0.33 | 1.47% | 22.51 | 22.77 | 21440 | 4860.78 | 1.36% |
| 2026-02-06 | 22.32 | 22.42 | -0.09 | -0.40% | 22.26 | 22.58 | 19446 | 4365.49 | 1.23% |
| 2026-02-05 | 22.51 | 22.51 | 0.01 | 0.04% | 22.31 | 22.64 | 16052 | 3613.28 | 1.02% |
| 2026-02-04 | 22.95 | 22.50 | -0.44 | -1.92% | 22.29 | 23.03 | 33962 | 7662.99 | 2.16% |
| 2026-02-03 | 22.90 | 22.94 | 0.05 | 0.22% | 22.61 | 23.04 | 23665 | 5407.17 | 1.50% |
| 2026-02-02 | 23.00 | 22.89 | -0.32 | -1.38% | 22.47 | 23.23 | 37595 | 8554.68 | 2.39% |
| 2026-01-30 | 22.38 | 23.21 | 0.45 | 1.98% | 22.37 | 23.76 | 55293 | 12795.83 | 3.51% |
| 2026-01-29 | 23.13 | 22.76 | -0.37 | -1.60% | 22.50 | 23.42 | 46106 | 10578.62 | 2.93% |
| 2026-01-28 | 24.12 | 23.13 | -0.99 | -4.10% | 23.10 | 24.12 | 80049 | 18727.37 | 5.08% |
| 2026-01-27 | 26.09 | 24.12 | -1.95 | -7.48% | 23.46 | 26.20 | 132766 | 32090.75 | 8.43% |
| 2026-01-26 | 25.31 | 26.07 | 0.72 | 2.84% | 25.03 | 26.18 | 114678 | 29459.29 | 7.28% |
| 2026-01-23 | 25.12 | 25.35 | 0.21 | 0.84% | 24.86 | 25.40 | 56460 | 14205.51 | 3.58% |
| 2026-01-22 | 25.00 | 25.14 | 0.32 | 1.29% | 24.80 | 25.38 | 52417 | 13157.53 | 3.33% |
| 2026-01-21 | 24.03 | 24.82 | 0.62 | 2.56% | 24.03 | 25.20 | 59340 | 14692.67 | 3.77% |
| 2026-01-20 | 24.67 | 24.20 | -0.53 | -2.14% | 24.06 | 24.74 | 57797 | 14029.61 | 3.67% |
| 2026-01-19 | 24.85 | 24.73 | -0.40 | -1.59% | 24.53 | 24.98 | 46661 | 11545.56 | 2.96% |
| 2026-01-16 | 24.98 | 25.13 | 0.15 | 0.60% | 24.51 | 25.20 | 56959 | 14159.45 | 3.62% |
| 2026-01-15 | 24.93 | 24.98 | -0.12 | -0.48% | 24.78 | 25.54 | 58430 | 14651.67 | 3.71% |
| 2026-01-14 | 24.88 | 25.10 | 0.08 | 0.32% | 24.55 | 25.54 | 91181 | 22922.01 | 5.79% |
| 2026-01-13 | 25.28 | 25.02 | -0.23 | -0.91% | 24.60 | 25.85 | 108278 | 27362.57 | 6.87% |
| 2026-01-12 | 24.77 | 25.25 | 0.49 | 1.98% | 24.77 | 25.27 | 77783 | 19476.84 | 4.94% |
| 2026-01-09 | 25.12 | 24.76 | -0.24 | -0.96% | 24.40 | 25.12 | 65925 | 16338.57 | 4.19% |
| 2026-01-08 | 25.04 | 25.00 | -0.09 | -0.36% | 24.82 | 25.20 | 47325 | 11824.05 | 3.00% |
| 2026-01-07 | 25.27 | 25.09 | -0.26 | -1.03% | 24.76 | 25.40 | 68910 | 17258.44 | 4.37% |
| 2026-01-06 | 23.60 | 25.35 | 1.71 | 7.23% | 23.50 | 25.80 | 130631 | 32557.81 | 8.29% |
| 2026-01-05 | 23.25 | 23.64 | 0.38 | 1.63% | 23.20 | 23.65 | 32484 | 7629.93 | 2.06% |
| 2025-12-31 | 23.01 | 23.26 | 0.22 | 0.95% | 22.75 | 23.44 | 36853 | 8529.42 | 2.34% |
| 2025-12-30 | 23.33 | 23.04 | -0.29 | -1.24% | 23.02 | 23.50 | 37246 | 8627.92 | 2.36% |
| 2025-12-29 | 23.74 | 23.33 | -0.44 | -1.85% | 23.23 | 23.74 | 40184 | 9397.14 | 2.55% |
| 2025-12-26 | 24.00 | 23.77 | -0.38 | -1.57% | 23.53 | 24.30 | 47915 | 11433.07 | 3.04% |
| 2025-12-25 | 23.60 | 24.15 | 0.45 | 1.90% | 23.42 | 24.65 | 60607 | 14608.88 | 3.85% |
| 2025-12-24 | 23.72 | 23.70 | -0.02 | -0.08% | 23.62 | 24.30 | 51083 | 12195.97 | 3.24% |
| 2025-12-23 | 24.57 | 23.72 | -0.93 | -3.77% | 23.66 | 24.98 | 63120 | 15227.50 | 4.01% |
| 2025-12-22 | 24.73 | 24.65 | 0.57 | 2.37% | 24.30 | 25.21 | 85970 | 21311.77 | 5.46% |
| 2025-12-19 | 22.99 | 24.08 | 1.09 | 4.74% | 22.92 | 25.10 | 109972 | 26598.41 | 6.98% |
| 2025-12-18 | 22.61 | 22.99 | 0.12 | 0.52% | 22.41 | 23.39 | 55269 | 12740.66 | 3.51% |
| 2025-12-17 | 23.10 | 22.87 | -0.42 | -1.80% | 22.28 | 23.80 | 90102 | 20593.87 | 5.72% |
| 2025-12-16 | 23.10 | 23.29 | 1.08 | 4.86% | 22.18 | 24.34 | 134110 | 31135.61 | 8.51% |
| 2025-12-15 | 22.24 | 22.21 | -0.13 | -0.58% | 21.95 | 22.50 | 20038 | 4453.09 | 1.27% |
| 2025-12-12 | 22.44 | 22.34 | -0.05 | -0.22% | 22.22 | 22.67 | 25885 | 5808.66 | 1.64% |
| 2025-12-11 | 22.87 | 22.39 | -0.38 | -1.67% | 22.33 | 23.08 | 28829 | 6531.54 | 1.83% |
| 2025-12-10 | 22.79 | 22.77 | 0.05 | 0.22% | 22.40 | 22.80 | 19149 | 4328.89 | 1.22% |
| 2025-12-09 | 22.97 | 22.72 | -0.25 | -1.09% | 22.70 | 23.14 | 27936 | 6395.67 | 1.77% |
| 2025-12-08 | 23.05 | 22.97 | -0.03 | -0.13% | 22.90 | 23.35 | 36844 | 8502.27 | 2.34% |
| 2025-12-05 | 23.09 | 23.00 | 0.03 | 0.13% | 22.78 | 23.18 | 24589 | 5663.02 | 1.56% |
| 2025-12-04 | 23.26 | 22.97 | -0.28 | -1.20% | 22.82 | 23.39 | 22482 | 5183.80 | 1.43% |
| 2025-12-03 | 24.00 | 23.25 | -0.63 | -2.64% | 23.13 | 24.01 | 31556 | 7379.47 | 2.00% |
| 2025-12-02 | 24.43 | 23.88 | -0.47 | -1.93% | 23.77 | 24.43 | 27159 | 6517.35 | 1.72% |
| 2025-12-01 | 24.51 | 24.35 | -0.17 | -0.69% | 24.28 | 24.67 | 21234 | 5191.63 | 1.35% |
| 2025-11-28 | 24.36 | 24.52 | 0.21 | 0.86% | 24.22 | 24.56 | 14854 | 3629.76 | 0.94% |
| 2025-11-27 | 24.17 | 24.31 | 0.14 | 0.58% | 24.09 | 24.49 | 16915 | 4119.15 | 1.07% |
| 2025-11-26 | 24.32 | 24.17 | -0.15 | -0.62% | 24.11 | 24.67 | 21316 | 5186.48 | 1.35% |
| 2025-11-25 | 23.99 | 24.32 | 0.38 | 1.59% | 23.99 | 24.71 | 25088 | 6123.60 | 1.57% |
| 2025-11-24 | 23.60 | 23.94 | 0.56 | 2.40% | 23.35 | 24.00 | 24430 | 5778.06 | 1.53% |
深证大盘股票行情在线 K线走势图
金溢科技(002869)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
