金宏气体(688106)股票行情
金宏气体(688106)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 | 28.28 | 27.92 | -0.26 | -0.92% | 27.43 | 29.58 | 376125 | 107160.86 | 7.80% | 0.00 |
| 2026-03-25 | 28.21 | 28.18 | -1.33 | -4.51% | 26.50 | 28.40 | 453151 | 125283.91 | 9.40% | 0.00 |
| 2026-03-24 | 30.00 | 29.51 | -1.19 | -3.88% | 28.75 | 30.40 | 443891 | 130219.09 | 9.21% | 2.00 |
| 2026-03-23 | 28.76 | 30.70 | 1.59 | 5.46% | 28.70 | 32.66 | 641965 | 200706.88 | 13.32% | 13.44 |
| 2026-03-20 | 27.75 | 29.11 | 1.32 | 4.75% | 27.00 | 30.74 | 577467 | 167152.25 | 11.98% | 3.00 |
| 2026-03-19 | 27.58 | 27.79 | 1.69 | 6.48% | 26.51 | 28.89 | 527331 | 147045.14 | 10.94% | 0.00 |
| 2026-03-18 | 26.67 | 26.10 | -1.17 | -4.29% | 25.28 | 27.25 | 330916 | 86357.46 | 6.87% | 3.00 |
| 2026-03-17 | 27.89 | 27.27 | -1.02 | -3.61% | 26.25 | 28.00 | 390984 | 105047.62 | 8.11% | 0.00 |
| 2026-03-16 | 28.10 | 28.29 | 1.69 | 6.35% | 27.66 | 30.50 | 597283 | 172398.27 | 12.39% | 4.00 |
| 2026-03-13 | 27.50 | 26.60 | 0.45 | 1.72% | 25.66 | 28.65 | 462466 | 124579.17 | 9.60% | 0.00 |
| 2026-03-12 | 23.67 | 26.15 | 2.80 | 11.99% | 23.51 | 27.50 | 523872 | 134508.92 | 10.87% | 8.50 |
| 2026-03-11 | 23.31 | 23.35 | -0.17 | -0.72% | 23.12 | 23.99 | 171728 | 40347.10 | 3.56% | 0.00 |
| 2026-03-10 | 23.86 | 23.52 | -0.93 | -3.80% | 23.03 | 24.20 | 241398 | 56553.23 | 5.01% | 0.00 |
| 2026-03-09 | 25.70 | 24.45 | -0.48 | -1.93% | 24.33 | 26.16 | 273077 | 68611.17 | 5.67% | 0.00 |
| 2026-03-06 | 24.10 | 24.93 | 0.43 | 1.76% | 23.88 | 25.39 | 211734 | 52269.09 | 4.39% | 0.00 |
| 2026-03-05 | 24.63 | 24.50 | -0.76 | -3.01% | 24.30 | 26.58 | 325678 | 82186.02 | 6.76% | 0.00 |
| 2026-03-04 | 24.89 | 25.26 | 1.03 | 4.25% | 23.75 | 25.88 | 444622 | 111289.47 | 9.22% | 0.00 |
| 2026-03-03 | 24.12 | 24.23 | 0.68 | 2.89% | 23.40 | 24.95 | 363337 | 87872.44 | 7.54% | 0.00 |
| 2026-03-02 | 23.00 | 23.55 | 0.20 | 0.86% | 22.98 | 24.07 | 133373 | 31362.88 | 2.77% | 0.00 |
| 2026-02-27 | 23.26 | 23.35 | -0.12 | -0.51% | 23.00 | 23.44 | 66331 | 15423.91 | 1.38% | 0.00 |
| 2026-02-26 | 23.09 | 23.47 | 0.27 | 1.16% | 22.85 | 23.53 | 103738 | 24061.35 | 2.15% | 0.00 |
| 2026-02-25 | 22.33 | 23.20 | 0.96 | 4.32% | 22.25 | 23.49 | 131967 | 30315.23 | 2.74% | 0.00 |
| 2026-02-24 | 22.14 | 22.24 | 0.33 | 1.51% | 21.93 | 22.44 | 58050 | 12902.59 | 1.20% | 0.00 |
| 2026-02-13 | 22.30 | 21.91 | -0.43 | -1.92% | 21.90 | 22.32 | 59748 | 13219.95 | 1.24% | 0.00 |
| 2026-02-12 | 22.18 | 22.34 | 0.25 | 1.13% | 21.95 | 22.49 | 49269 | 10966.55 | 1.02% | 0.00 |
| 2026-02-11 | 22.29 | 22.09 | -0.13 | -0.59% | 22.05 | 22.55 | 49498 | 11037.37 | 1.03% | 0.00 |
| 2026-02-10 | 22.50 | 22.22 | -0.20 | -0.89% | 22.10 | 22.58 | 65324 | 14557.60 | 1.36% | 0.00 |
| 2026-02-09 | 21.74 | 22.42 | 0.98 | 4.57% | 21.74 | 22.66 | 101841 | 22770.56 | 2.11% | 0.00 |
| 2026-02-06 | 21.29 | 21.44 | -0.15 | -0.69% | 21.29 | 21.83 | 50332 | 10889.38 | 1.04% | 98.00 |
| 2026-02-05 | 21.95 | 21.59 | -0.44 | -2.00% | 21.37 | 22.02 | 66749 | 14422.57 | 1.38% | 0.00 |
| 2026-02-04 | 22.05 | 22.03 | -0.14 | -0.63% | 21.86 | 22.23 | 66720 | 14718.31 | 1.38% | 0.00 |
| 2026-02-03 | 21.75 | 22.17 | 0.66 | 3.07% | 21.75 | 22.20 | 83318 | 18333.75 | 1.73% | 0.00 |
| 2026-02-02 | 22.38 | 21.51 | -0.92 | -4.10% | 21.51 | 22.52 | 89749 | 19679.21 | 1.86% | 0.00 |
| 2026-01-30 | 22.57 | 22.43 | -0.30 | -1.32% | 21.73 | 22.87 | 108248 | 24117.32 | 2.25% | 0.00 |
| 2026-01-29 | 23.33 | 22.73 | -0.57 | -2.45% | 22.64 | 23.53 | 100056 | 23047.55 | 2.08% | 0.00 |
| 2026-01-28 | 23.47 | 23.30 | -0.23 | -0.98% | 23.06 | 23.58 | 86497 | 20146.69 | 1.79% | 0.00 |
| 2026-01-27 | 22.98 | 23.53 | 0.34 | 1.47% | 22.57 | 23.76 | 121915 | 28248.78 | 2.53% | 0.00 |
| 2026-01-26 | 24.31 | 23.19 | -0.99 | -4.09% | 23.03 | 24.42 | 147209 | 34487.32 | 3.05% | 2.00 |
| 2026-01-23 | 23.60 | 24.18 | 0.61 | 2.59% | 23.41 | 24.42 | 153735 | 36779.27 | 3.19% | 22.60 |
| 2026-01-22 | 24.18 | 23.57 | -0.30 | -1.26% | 23.43 | 24.29 | 141328 | 33443.33 | 2.93% | 0.00 |
| 2026-01-21 | 24.11 | 23.87 | -0.42 | -1.73% | 23.68 | 24.60 | 193427 | 46542.09 | 4.01% | 0.00 |
| 2026-01-20 | 25.11 | 24.29 | -1.23 | -4.82% | 23.83 | 25.20 | 242000 | 58973.53 | 5.02% | 0.00 |
| 2026-01-19 | 23.35 | 25.52 | 2.23 | 9.57% | 23.01 | 27.00 | 427914 | 106782.51 | 8.88% | 3.00 |
| 2026-01-16 | 23.14 | 23.29 | 0.41 | 1.79% | 22.60 | 23.43 | 171874 | 39479.27 | 3.57% | 0.00 |
| 2026-01-15 | 22.25 | 22.88 | 0.63 | 2.83% | 22.00 | 22.92 | 181060 | 40836.80 | 3.76% | 5.00 |
| 2026-01-14 | 22.50 | 22.25 | -0.15 | -0.67% | 21.96 | 23.14 | 200047 | 45098.68 | 4.15% | 0.00 |
| 2026-01-13 | 23.76 | 22.40 | -1.30 | -5.49% | 22.30 | 23.89 | 203800 | 46508.22 | 4.23% | 0.00 |
| 2026-01-12 | 23.90 | 23.70 | -0.39 | -1.62% | 23.31 | 24.00 | 262104 | 61962.07 | 5.44% | 0.00 |
| 2026-01-09 | 23.40 | 24.09 | -0.11 | -0.45% | 23.40 | 24.54 | 378212 | 90556.09 | 7.85% | 0.00 |
| 2026-01-08 | 24.01 | 24.20 | 2.42 | 11.11% | 24.01 | 26.14 | 587551 | 147878.42 | 12.19% | 0.00 |
| 2026-01-07 | 21.05 | 21.78 | 0.92 | 4.41% | 21.05 | 22.09 | 226155 | 48997.89 | 4.69% | 0.00 |
| 2026-01-06 | 20.27 | 20.86 | 0.57 | 2.81% | 20.27 | 21.25 | 137527 | 28739.62 | 2.85% | 0.00 |
| 2026-01-05 | 19.72 | 20.29 | 0.70 | 3.57% | 19.72 | 20.38 | 83072 | 16758.67 | 1.72% | 0.00 |
| 2025-12-31 | 19.63 | 19.59 | 0.09 | 0.46% | 19.47 | 19.77 | 41462 | 8130.03 | 0.86% | 0.00 |
| 2025-12-30 | 19.70 | 19.50 | -0.20 | -1.02% | 19.49 | 19.78 | 55109 | 10829.85 | 1.14% | 0.00 |
| 2025-12-29 | 19.88 | 19.70 | -0.30 | -1.50% | 19.61 | 19.99 | 67624 | 13345.58 | 1.40% | 0.00 |
| 2025-12-26 | 20.23 | 20.00 | -0.17 | -0.84% | 19.86 | 20.23 | 67111 | 13450.16 | 1.39% | 0.00 |
| 2025-12-25 | 19.75 | 20.17 | 0.33 | 1.66% | 19.71 | 20.33 | 70121 | 14087.56 | 1.45% | 0.00 |
| 2025-12-24 | 19.97 | 19.84 | 0.04 | 0.20% | 19.65 | 19.99 | 55089 | 10925.35 | 1.14% | 0.00 |
| 2025-12-23 | 19.70 | 19.80 | 0.18 | 0.92% | 19.60 | 20.16 | 68875 | 13674.58 | 1.43% | 0.00 |
| 2025-12-22 | 19.58 | 19.62 | 0.19 | 0.98% | 19.47 | 19.87 | 75145 | 14798.31 | 1.56% | 0.00 |
| 2025-12-19 | 19.41 | 19.43 | 0.23 | 1.20% | 19.31 | 19.59 | 51138 | 9956.72 | 1.06% | 0.00 |
| 2025-12-18 | 19.11 | 19.20 | 0.05 | 0.26% | 19.03 | 19.54 | 49878 | 9642.53 | 1.03% | 0.00 |
| 2025-12-17 | 19.07 | 19.15 | -0.01 | -0.05% | 18.57 | 19.20 | 54457 | 10276.29 | 1.13% | 0.00 |
| 2025-12-16 | 19.30 | 19.16 | -0.17 | -0.88% | 18.92 | 19.30 | 52915 | 10099.97 | 1.10% | 0.00 |
| 2025-12-15 | 19.19 | 19.33 | 0.12 | 0.62% | 18.98 | 19.60 | 58587 | 11350.79 | 1.22% | 0.00 |
| 2025-12-12 | 18.72 | 19.21 | 0.50 | 2.67% | 18.72 | 19.38 | 74132 | 14191.52 | 1.54% | 0.00 |
| 2025-12-11 | 18.93 | 18.71 | -0.24 | -1.27% | 18.70 | 19.00 | 37573 | 7067.83 | 0.78% | 3.00 |
| 2025-12-10 | 18.70 | 18.95 | 0.18 | 0.96% | 18.65 | 19.04 | 39083 | 7378.95 | 0.81% | 0.00 |
| 2025-12-09 | 18.95 | 18.77 | -0.18 | -0.95% | 18.75 | 19.07 | 34794 | 6575.89 | 0.72% | 0.00 |
| 2025-12-08 | 18.90 | 18.95 | 0.05 | 0.26% | 18.85 | 19.07 | 37745 | 7154.28 | 0.78% | 0.00 |
| 2025-12-05 | 18.74 | 18.90 | 0.29 | 1.56% | 18.46 | 18.91 | 37179 | 6962.02 | 0.77% | 0.00 |
| 2025-12-04 | 18.71 | 18.61 | -0.02 | -0.11% | 18.27 | 18.72 | 47578 | 8805.81 | 0.99% | 2747.16 |
| 2025-12-03 | 18.80 | 18.63 | -0.18 | -0.96% | 18.61 | 18.86 | 36621 | 6849.13 | 0.76% | 0.00 |
| 2025-12-02 | 19.15 | 18.81 | -0.24 | -1.26% | 18.78 | 19.15 | 38525 | 7269.72 | 0.80% | 2.00 |
| 2025-12-01 | 18.80 | 19.05 | 0.33 | 1.76% | 18.80 | 19.10 | 59472 | 11260.19 | 1.23% | 0.00 |
| 2025-11-28 | 18.65 | 18.72 | 0.09 | 0.48% | 18.55 | 18.76 | 35122 | 6563.36 | 0.73% | 0.00 |
| 2025-11-27 | 18.53 | 18.63 | 0.10 | 0.54% | 18.53 | 18.95 | 52405 | 9828.30 | 1.09% | 0.00 |
| 2025-11-26 | 18.68 | 18.53 | -0.26 | -1.38% | 18.52 | 18.85 | 54607 | 10199.86 | 1.13% | 0.00 |
| 2025-11-25 | 18.73 | 18.79 | 0.11 | 0.59% | 18.73 | 19.02 | 59322 | 11200.88 | 1.23% | 0.00 |
上证大盘股票行情在线 K线走势图
金宏气体(688106)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
