金晶科技(600586)股票行情
金晶科技(600586)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 | 6.30 | 6.33 | -0.05 | -0.78% | 6.22 | 6.43 | 747058 | 47192.57 | 5.27% |
| 2026-03-24 | 6.12 | 6.38 | 0.41 | 6.87% | 6.12 | 6.40 | 1244970 | 78444.98 | 8.78% |
| 2026-03-23 | 5.85 | 5.97 | 0.02 | 0.34% | 5.81 | 6.08 | 910644 | 54234.27 | 6.43% |
| 2026-03-20 | 5.76 | 5.95 | 0.16 | 2.76% | 5.68 | 5.98 | 790831 | 46447.67 | 5.58% |
| 2026-03-19 | 5.82 | 5.79 | -0.06 | -1.03% | 5.75 | 5.89 | 488699 | 28361.01 | 3.45% |
| 2026-03-18 | 6.04 | 5.85 | -0.10 | -1.68% | 5.78 | 6.11 | 688597 | 40500.34 | 4.86% |
| 2026-03-17 | 6.13 | 5.95 | -0.12 | -1.98% | 5.95 | 6.28 | 561129 | 34333.06 | 3.96% |
| 2026-03-16 | 6.25 | 6.07 | -0.18 | -2.88% | 6.02 | 6.28 | 592522 | 36192.29 | 4.18% |
| 2026-03-13 | 6.36 | 6.25 | -0.12 | -1.88% | 6.24 | 6.45 | 504047 | 31944.72 | 3.56% |
| 2026-03-12 | 6.41 | 6.37 | -0.08 | -1.24% | 6.29 | 6.54 | 559012 | 35631.60 | 3.94% |
| 2026-03-11 | 6.52 | 6.45 | -0.05 | -0.77% | 6.35 | 6.55 | 611314 | 39385.42 | 4.31% |
| 2026-03-10 | 6.48 | 6.50 | 0.01 | 0.15% | 6.37 | 6.58 | 721489 | 46621.55 | 5.09% |
| 2026-03-09 | 6.28 | 6.49 | 0.13 | 2.04% | 6.24 | 6.50 | 855088 | 54519.36 | 6.03% |
| 2026-03-06 | 6.26 | 6.36 | 0.07 | 1.11% | 6.21 | 6.40 | 493276 | 31268.50 | 3.48% |
| 2026-03-05 | 6.29 | 6.29 | 0.10 | 1.62% | 6.25 | 6.40 | 596700 | 37665.57 | 4.21% |
| 2026-03-04 | 6.08 | 6.19 | 0.02 | 0.32% | 6.02 | 6.30 | 592959 | 36591.41 | 4.18% |
| 2026-03-03 | 6.38 | 6.17 | -0.21 | -3.29% | 6.14 | 6.62 | 738482 | 46806.05 | 5.21% |
| 2026-03-02 | 6.52 | 6.38 | -0.29 | -4.35% | 6.36 | 6.65 | 769575 | 49826.12 | 5.43% |
| 2026-02-27 | 6.66 | 6.67 | 0.03 | 0.45% | 6.58 | 6.82 | 783635 | 52415.70 | 5.53% |
| 2026-02-26 | 6.73 | 6.64 | -0.09 | -1.34% | 6.50 | 6.81 | 721007 | 48002.64 | 5.09% |
| 2026-02-25 | 6.80 | 6.73 | -0.06 | -0.88% | 6.70 | 6.99 | 795981 | 54238.86 | 5.62% |
| 2026-02-24 | 6.65 | 6.79 | 0.35 | 5.43% | 6.56 | 6.88 | 1037700 | 70118.99 | 7.32% |
| 2026-02-13 | 6.84 | 6.44 | -0.46 | -6.67% | 6.43 | 6.88 | 1098602 | 72267.22 | 7.75% |
| 2026-02-12 | 7.15 | 6.90 | -0.36 | -4.96% | 6.83 | 7.27 | 1336424 | 93205.99 | 9.43% |
| 2026-02-11 | 7.29 | 7.26 | -0.19 | -2.55% | 7.24 | 7.66 | 1639226 | 121501.65 | 11.57% |
| 2026-02-10 | 7.97 | 7.45 | 0.00 | 0.00% | 7.25 | 7.97 | 2454258 | 184069.42 | 17.32% |
| 2026-02-09 | 7.45 | 7.45 | 0.68 | 10.04% | 7.45 | 7.45 | 286679 | 21357.58 | 2.02% |
| 2026-02-06 | 6.67 | 6.77 | 0.08 | 1.20% | 6.50 | 6.93 | 1147047 | 77611.75 | 8.09% |
| 2026-02-05 | 6.77 | 6.69 | -0.25 | -3.60% | 6.62 | 6.94 | 1423802 | 96269.89 | 10.05% |
| 2026-02-04 | 6.50 | 6.94 | 0.54 | 8.44% | 6.43 | 7.04 | 2344374 | 158851.64 | 16.54% |
| 2026-02-03 | 5.88 | 6.40 | 0.58 | 9.97% | 5.86 | 6.40 | 1048252 | 64951.68 | 7.40% |
| 2026-02-02 | 5.68 | 5.82 | 0.13 | 2.28% | 5.62 | 5.95 | 770967 | 44892.07 | 5.44% |
| 2026-01-30 | 6.10 | 5.69 | -0.45 | -7.33% | 5.54 | 6.16 | 1216836 | 69933.55 | 8.59% |
| 2026-01-29 | 6.27 | 6.14 | -0.14 | -2.23% | 6.09 | 6.37 | 747722 | 46524.12 | 5.28% |
| 2026-01-28 | 6.41 | 6.28 | -0.13 | -2.03% | 6.18 | 6.45 | 654162 | 41110.26 | 4.62% |
| 2026-01-27 | 6.38 | 6.41 | -0.04 | -0.62% | 6.01 | 6.49 | 1151197 | 72079.19 | 8.12% |
| 2026-01-26 | 6.87 | 6.45 | -0.23 | -3.44% | 6.37 | 6.87 | 1576180 | 103657.86 | 11.12% |
| 2026-01-23 | 6.10 | 6.68 | 0.61 | 10.05% | 6.09 | 6.68 | 2026164 | 133124.84 | 14.30% |
| 2026-01-22 | 5.75 | 6.07 | 0.30 | 5.20% | 5.75 | 6.09 | 574186 | 34251.99 | 4.05% |
| 2026-01-21 | 5.77 | 5.77 | -0.05 | -0.86% | 5.70 | 5.83 | 331383 | 19102.52 | 2.34% |
| 2026-01-20 | 5.95 | 5.82 | -0.17 | -2.84% | 5.75 | 6.09 | 433954 | 25403.03 | 3.06% |
| 2026-01-19 | 5.70 | 5.99 | 0.04 | 0.67% | 5.66 | 6.08 | 529804 | 31446.58 | 3.74% |
| 2026-01-16 | 6.17 | 5.95 | -0.17 | -2.78% | 5.90 | 6.20 | 528097 | 31555.53 | 3.73% |
| 2026-01-15 | 6.18 | 6.12 | -0.08 | -1.29% | 6.06 | 6.37 | 567989 | 35149.23 | 4.01% |
| 2026-01-14 | 6.31 | 6.20 | -0.13 | -2.05% | 6.10 | 6.49 | 845568 | 53278.84 | 5.97% |
| 2026-01-13 | 6.84 | 6.33 | -0.38 | -5.66% | 6.26 | 6.86 | 1260612 | 80436.34 | 8.89% |
| 2026-01-12 | 6.10 | 6.71 | 0.61 | 10.00% | 6.08 | 6.71 | 601729 | 39716.56 | 4.25% |
| 2026-01-09 | 6.13 | 6.10 | 0.01 | 0.16% | 5.99 | 6.23 | 496483 | 30277.98 | 3.50% |
| 2026-01-08 | 5.94 | 6.09 | 0.09 | 1.50% | 5.90 | 6.22 | 505886 | 30636.53 | 3.57% |
| 2026-01-07 | 6.06 | 6.00 | 0.07 | 1.18% | 5.84 | 6.16 | 583236 | 34816.02 | 4.12% |
| 2026-01-06 | 5.62 | 5.93 | 0.29 | 5.14% | 5.60 | 6.07 | 736410 | 42853.09 | 5.20% |
| 2026-01-05 | 5.62 | 5.64 | 0.01 | 0.18% | 5.57 | 5.79 | 568172 | 32209.70 | 4.01% |
| 2025-12-31 | 6.00 | 5.63 | -0.37 | -6.17% | 5.48 | 6.02 | 796241 | 45044.44 | 5.62% |
| 2025-12-30 | 6.13 | 6.00 | -0.17 | -2.76% | 5.91 | 6.16 | 515884 | 30936.34 | 3.64% |
| 2025-12-29 | 6.30 | 6.17 | -0.16 | -2.53% | 6.08 | 6.32 | 511686 | 31665.49 | 3.61% |
| 2025-12-26 | 6.13 | 6.33 | 0.13 | 2.10% | 6.12 | 6.55 | 774740 | 49188.57 | 5.47% |
| 2025-12-25 | 5.80 | 6.20 | 0.40 | 6.90% | 5.74 | 6.30 | 809541 | 49425.05 | 5.71% |
| 2025-12-24 | 5.50 | 5.80 | 0.22 | 3.94% | 5.46 | 5.88 | 754818 | 42914.62 | 5.33% |
| 2025-12-23 | 5.63 | 5.58 | -0.05 | -0.89% | 5.54 | 5.80 | 432743 | 24498.07 | 3.05% |
| 2025-12-22 | 5.64 | 5.63 | 0.05 | 0.90% | 5.54 | 5.69 | 340660 | 19110.17 | 2.40% |
| 2025-12-19 | 5.52 | 5.58 | 0.07 | 1.27% | 5.52 | 5.74 | 319243 | 18001.39 | 2.25% |
| 2025-12-18 | 5.54 | 5.51 | -0.07 | -1.25% | 5.50 | 5.65 | 269082 | 14994.36 | 1.90% |
| 2025-12-17 | 5.58 | 5.58 | -0.06 | -1.06% | 5.37 | 5.70 | 481097 | 26519.86 | 3.39% |
| 2025-12-16 | 5.87 | 5.64 | -0.34 | -5.69% | 5.51 | 5.97 | 780226 | 44310.52 | 5.50% |
| 2025-12-15 | 5.82 | 5.98 | 0.17 | 2.93% | 5.81 | 6.22 | 821423 | 49565.34 | 5.80% |
| 2025-12-12 | 5.96 | 5.81 | -0.04 | -0.68% | 5.78 | 6.19 | 945382 | 56275.16 | 6.67% |
| 2025-12-11 | 5.56 | 5.85 | 0.32 | 5.79% | 5.52 | 6.08 | 1394062 | 82408.30 | 9.84% |
| 2025-12-10 | 5.69 | 5.53 | -0.16 | -2.81% | 5.51 | 5.73 | 333991 | 18612.70 | 2.36% |
| 2025-12-09 | 5.90 | 5.69 | -0.26 | -4.37% | 5.60 | 5.94 | 468568 | 26704.95 | 3.31% |
| 2025-12-08 | 5.74 | 5.95 | 0.25 | 4.39% | 5.71 | 6.12 | 661216 | 39135.04 | 4.67% |
| 2025-12-05 | 5.73 | 5.70 | 0.00 | 0.00% | 5.59 | 5.74 | 193228 | 10971.46 | 1.36% |
| 2025-12-04 | 5.72 | 5.70 | -0.02 | -0.35% | 5.67 | 5.84 | 278836 | 15991.42 | 1.97% |
| 2025-12-03 | 5.73 | 5.72 | -0.01 | -0.17% | 5.67 | 5.82 | 267350 | 15333.64 | 1.89% |
| 2025-12-02 | 5.69 | 5.73 | 0.00 | 0.00% | 5.56 | 5.76 | 332641 | 18819.21 | 2.35% |
| 2025-12-01 | 5.72 | 5.73 | -0.05 | -0.87% | 5.71 | 5.85 | 306825 | 17703.34 | 2.16% |
| 2025-11-28 | 5.76 | 5.78 | 0.02 | 0.35% | 5.66 | 5.89 | 360099 | 20836.95 | 2.54% |
| 2025-11-27 | 5.66 | 5.76 | 0.07 | 1.23% | 5.59 | 5.80 | 305191 | 17406.58 | 2.15% |
| 2025-11-26 | 5.69 | 5.69 | 0.00 | 0.00% | 5.56 | 5.77 | 353862 | 20141.84 | 2.50% |
| 2025-11-25 | 5.61 | 5.69 | 0.13 | 2.34% | 5.58 | 5.85 | 408390 | 23275.06 | 2.88% |
| 2025-11-24 | 5.83 | 5.56 | -0.21 | -3.64% | 5.52 | 5.87 | 417794 | 23494.64 | 2.95% |
上证大盘股票行情在线 K线走势图
金晶科技(600586)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
