当前位置: 爱股网 > 股票行情 > 金达莱(688057)股票行情

金达莱(688057)股票行情

金达莱(688057)

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

金达莱(688057)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
2026-03-26	12.05	11.83	-0.20	-1.66%	11.77	12.09	13986	1666.05	0.51%
2026-03-25	11.90	12.03	0.20	1.69%	11.84	12.09	18213	2185.12	0.66%
2026-03-24	11.72	11.83	0.21	1.81%	11.52	11.89	25808	3021.24	0.94%
2026-03-23	12.15	11.62	-0.77	-6.21%	11.47	12.15	37136	4355.07	1.35%
2026-03-20	12.93	12.39	-0.43	-3.35%	12.36	12.94	19632	2471.73	0.71%
2026-03-19	13.06	12.82	-0.41	-3.10%	12.78	13.15	16624	2150.48	0.60%
2026-03-18	13.10	13.23	0.17	1.30%	12.93	13.26	15843	2073.55	0.57%
2026-03-17	13.36	13.06	-0.31	-2.32%	13.05	13.42	19855	2632.02	0.72%
2026-03-16	13.28	13.37	0.07	0.53%	13.19	13.37	15067	1998.16	0.55%
2026-03-13	13.33	13.30	-0.09	-0.67%	13.26	13.54	19122	2561.46	0.69%
2026-03-12	13.62	13.39	-0.28	-2.05%	13.36	13.66	22765	3070.97	0.82%
2026-03-11	13.77	13.67	-0.10	-0.73%	13.49	13.81	27844	3796.80	1.01%
2026-03-10	13.06	13.77	0.78	6.00%	13.01	13.87	60312	8177.86	2.19%
2026-03-09	12.95	12.99	-0.11	-0.84%	12.82	13.06	14683	1899.08	0.53%
2026-03-06	12.68	13.10	0.42	3.31%	12.62	13.17	26107	3384.54	0.95%
2026-03-05	12.76	12.68	0.05	0.40%	12.55	12.82	18237	2322.27	0.66%
2026-03-04	12.75	12.63	-0.12	-0.94%	12.31	12.76	23981	3014.24	0.87%
2026-03-03	13.18	12.75	-0.38	-2.89%	12.70	13.28	23998	3115.10	0.87%
2026-03-02	13.41	13.13	-0.30	-2.23%	13.01	13.43	29654	3910.08	1.07%
2026-02-27	13.45	13.43	-0.02	-0.15%	13.26	13.46	21461	2871.05	0.78%
2026-02-26	13.34	13.45	0.11	0.82%	13.30	13.47	27346	3662.43	0.99%
2026-02-25	13.05	13.34	0.29	2.22%	13.00	13.47	35845	4779.50	1.30%
2026-02-24	12.81	13.05	0.25	1.95%	12.81	13.10	29597	3848.96	1.07%
2026-02-13	12.74	12.80	0.11	0.87%	12.66	12.93	18775	2409.93	0.68%
2026-02-12	12.86	12.69	-0.13	-1.01%	12.65	12.88	16308	2073.11	0.59%
2026-02-11	12.90	12.82	-0.12	-0.93%	12.82	12.97	14291	1843.13	0.52%
2026-02-10	13.02	12.94	-0.03	-0.23%	12.90	13.03	12111	1568.76	0.44%
2026-02-09	13.01	12.97	0.04	0.31%	12.88	13.05	20873	2706.75	0.76%
2026-02-06	12.86	12.93	0.05	0.39%	12.77	13.04	20236	2621.03	0.73%
2026-02-05	12.83	12.88	0.05	0.39%	12.77	12.94	15776	2030.03	0.57%
2026-02-04	12.80	12.83	0.03	0.23%	12.71	12.90	15231	1952.77	0.55%
2026-02-03	12.59	12.80	0.27	2.15%	12.56	12.82	19333	2457.00	0.70%
2026-02-02	12.87	12.53	-0.28	-2.19%	12.52	12.87	19730	2513.64	0.71%
2026-01-30	12.71	12.81	0.11	0.87%	12.61	12.87	21689	2766.69	0.79%
2026-01-29	12.71	12.70	-0.04	-0.31%	12.60	12.89	19370	2469.08	0.70%
2026-01-28	12.96	12.74	-0.20	-1.55%	12.72	12.97	19733	2525.07	0.71%
2026-01-27	12.91	12.94	-0.02	-0.15%	12.63	13.07	19281	2471.53	0.70%
2026-01-26	13.13	12.96	-0.16	-1.22%	12.86	13.18	22804	2963.17	0.83%
2026-01-23	13.02	13.12	0.11	0.85%	12.98	13.13	16581	2167.29	0.60%
2026-01-22	13.06	13.01	-0.03	-0.23%	12.92	13.08	16136	2097.42	0.58%
2026-01-21	12.90	13.04	0.06	0.46%	12.85	13.06	15109	1960.60	0.55%
2026-01-20	12.85	12.98	0.06	0.46%	12.85	13.02	20605	2665.47	0.75%
2026-01-19	12.73	12.92	0.19	1.49%	12.67	12.93	17320	2225.26	0.63%
2026-01-16	12.80	12.73	0.05	0.39%	12.68	12.85	17245	2200.24	0.62%
2026-01-15	12.65	12.68	-0.01	-0.08%	12.61	12.79	15626	1983.46	0.57%
2026-01-14	12.69	12.69	-0.03	-0.24%	12.55	12.83	26445	3362.44	0.96%
2026-01-13	12.63	12.72	0.04	0.32%	12.62	12.97	28750	3677.16	1.04%
2026-01-12	12.66	12.68	0.03	0.24%	12.62	12.83	27114	3443.02	0.98%
2026-01-09	12.62	12.65	0.06	0.48%	12.55	12.71	16399	2072.23	0.59%
2026-01-08	12.44	12.59	0.14	1.12%	12.44	12.61	16170	2026.64	0.59%
2026-01-07	12.54	12.45	-0.02	-0.16%	12.42	12.58	12086	1506.75	0.44%
2026-01-06	12.55	12.47	0.03	0.24%	12.45	12.65	18244	2286.09	0.66%
2026-01-05	12.27	12.44	0.22	1.80%	12.23	12.45	15842	1958.88	0.57%
2025-12-31	12.19	12.22	0.03	0.25%	12.12	12.33	12587	1533.09	0.46%
2025-12-30	12.23	12.19	-0.10	-0.81%	12.16	12.34	14288	1746.76	0.52%
2025-12-29	12.42	12.29	-0.06	-0.49%	12.21	12.45	12639	1554.90	0.46%
2025-12-26	12.59	12.35	-0.18	-1.44%	12.26	12.59	21895	2712.16	0.79%
2025-12-25	12.35	12.53	0.21	1.70%	12.23	12.59	18099	2252.32	0.66%
2025-12-24	12.22	12.32	0.08	0.65%	12.20	12.39	14147	1739.97	0.51%
2025-12-23	12.44	12.24	-0.16	-1.29%	12.23	12.48	33138	4082.95	1.20%
2025-12-22	13.00	12.40	0.45	3.77%	12.38	13.50	71343	9224.42	2.58%
2025-12-19	11.73	11.95	0.21	1.79%	11.68	12.03	10695	1277.30	0.39%
2025-12-18	11.64	11.74	0.10	0.86%	11.50	11.84	6796	798.69	0.25%
2025-12-17	11.65	11.64	-0.01	-0.09%	11.44	11.67	12562	1449.88	0.46%
2025-12-16	11.84	11.65	-0.19	-1.60%	11.54	11.89	13438	1566.82	0.49%
2025-12-15	11.82	11.84	0.02	0.17%	11.73	11.92	10306	1219.69	0.37%
2025-12-12	11.92	11.82	-0.11	-0.92%	11.80	11.98	12912	1536.39	0.47%
2025-12-11	12.17	11.93	-0.19	-1.57%	11.93	12.22	12555	1507.71	0.45%
2025-12-10	12.16	12.12	-0.04	-0.33%	12.08	12.24	8437	1023.98	0.31%
2025-12-09	12.44	12.16	-0.20	-1.62%	12.13	12.44	7140	874.23	0.26%
2025-12-08	12.35	12.36	0.03	0.24%	12.26	12.42	8191	1012.35	0.30%
2025-12-05	12.18	12.33	0.10	0.82%	12.01	12.35	18392	2239.66	0.67%
2025-12-04	12.39	12.23	-0.15	-1.21%	12.12	12.39	10484	1283.09	0.38%
2025-12-03	12.45	12.38	-0.08	-0.64%	12.29	12.47	8028	991.97	0.29%
2025-12-02	12.69	12.46	-0.10	-0.80%	12.39	12.69	9514	1186.66	0.34%
2025-12-01	12.39	12.56	0.17	1.37%	12.35	12.89	19520	2475.74	0.71%
2025-11-28	12.31	12.39	0.12	0.98%	12.19	12.42	6243	769.34	0.23%
2025-11-27	12.12	12.27	0.15	1.24%	12.07	12.31	8239	1007.56	0.30%
2025-11-26	12.24	12.12	-0.04	-0.33%	12.07	12.30	11815	1436.62	0.43%
2025-11-25	12.05	12.16	0.15	1.25%	12.04	12.24	9961	1211.73	0.36%

上证大盘股票行情在线 K线走势图

金达莱(688057)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58