当前位置: 爱股网 > 股票行情 > 金迪克(688670)股票行情

金迪克(688670)股票行情

金迪克(688670)

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

金迪克(688670)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	17.51	17.02	-0.39	-2.24%	16.87	17.61	13989	2403.09	1.14%	0.00
2026-03-25	17.47	17.41	0.16	0.93%	17.22	17.66	16825	2934.60	1.37%	0.00
2026-03-24	16.72	17.25	0.84	5.12%	16.51	17.33	17454	2953.11	1.42%	0.00
2026-03-23	18.10	16.41	-0.94	-5.42%	16.11	18.10	30470	5135.16	2.47%	0.00
2026-03-20	18.27	17.35	-0.48	-2.69%	17.17	18.27	19985	3522.88	1.62%	0.00
2026-03-19	18.12	17.83	-0.62	-3.36%	17.77	18.32	14507	2613.10	1.18%	0.00
2026-03-18	17.98	18.45	0.31	1.71%	17.93	18.49	13899	2533.21	1.13%	0.00
2026-03-17	18.62	18.14	-0.49	-2.63%	18.06	18.72	12267	2254.17	1.00%	0.00
2026-03-16	18.42	18.63	0.05	0.27%	18.35	18.90	11081	2067.98	0.90%	0.00
2026-03-13	18.59	18.58	-0.08	-0.43%	18.51	19.10	12119	2280.15	0.98%	0.00
2026-03-12	18.92	18.66	-0.26	-1.37%	18.62	18.99	11342	2125.40	0.92%	0.00
2026-03-11	19.27	18.92	-0.28	-1.46%	18.86	19.30	10983	2089.42	0.89%	0.00
2026-03-10	19.22	19.20	0.45	2.40%	18.86	19.27	12874	2466.46	1.04%	0.00
2026-03-09	18.83	18.75	-0.40	-2.09%	18.55	18.99	16993	3188.95	1.38%	0.00
2026-03-06	18.32	19.15	0.75	4.08%	18.32	19.15	16108	3040.27	1.31%	0.00
2026-03-05	18.44	18.40	0.08	0.44%	18.27	18.93	9787	1809.80	0.79%	0.00
2026-03-04	18.13	18.32	-0.06	-0.33%	18.09	18.47	10561	1932.17	0.86%	0.00
2026-03-03	18.93	18.38	-0.55	-2.91%	18.33	19.34	18974	3555.58	1.54%	0.00
2026-03-02	19.53	18.93	-0.94	-4.73%	18.78	19.85	28491	5440.78	2.31%	0.00
2026-02-27	19.54	19.87	0.42	2.16%	19.36	19.89	16707	3285.53	1.36%	0.00
2026-02-26	19.96	19.45	-0.50	-2.51%	19.45	20.06	19290	3787.23	1.57%	0.00
2026-02-25	19.94	19.95	0.10	0.50%	19.82	20.15	12015	2399.88	0.98%	0.00
2026-02-24	19.71	19.85	0.15	0.76%	19.71	20.02	11222	2231.09	0.91%	0.00
2026-02-13	19.97	19.70	-0.11	-0.56%	19.70	20.03	12350	2455.96	1.00%	0.00
2026-02-12	20.01	19.81	-0.25	-1.25%	19.65	20.08	18822	3735.74	1.53%	0.00
2026-02-11	20.06	20.06	0.05	0.25%	19.91	20.29	15112	3027.62	1.23%	0.00
2026-02-10	20.54	20.01	-0.43	-2.10%	20.01	20.76	21708	4418.33	1.76%	0.00
2026-02-09	19.96	20.44	0.04	0.20%	19.91	20.96	27350	5557.93	2.22%	0.00
2026-02-06	20.30	20.40	0.37	1.85%	20.15	21.35	40677	8441.13	3.30%	0.00
2026-02-05	20.12	20.03	-0.09	-0.45%	20.01	20.69	27917	5690.66	2.27%	0.00
2026-02-04	20.10	20.12	-0.09	-0.45%	19.85	20.44	21140	4262.67	1.72%	0.00
2026-02-03	19.88	20.21	0.42	2.12%	19.68	20.35	26436	5287.19	2.15%	0.00
2026-02-02	20.95	19.79	-0.87	-4.21%	19.79	21.20	41540	8478.09	3.37%	0.00
2026-01-30	21.69	20.66	-1.21	-5.53%	20.33	21.92	51638	10777.01	4.19%	0.00
2026-01-29	23.10	21.87	-1.35	-5.81%	21.70	23.10	58123	12822.24	4.72%	0.00
2026-01-28	23.58	23.22	-0.75	-3.13%	23.08	24.50	66918	15826.25	5.43%	0.00
2026-01-27	25.70	23.97	-1.31	-5.18%	23.36	25.71	118931	28716.03	9.65%	0.00
2026-01-26	21.10	25.28	4.21	19.98%	21.10	25.28	107658	25260.63	8.74%	0.00
2026-01-23	20.56	21.07	0.51	2.48%	20.56	21.20	19922	4183.29	1.62%	0.00
2026-01-22	20.43	20.56	0.01	0.05%	20.43	20.77	16124	3319.03	1.31%	2.00
2026-01-21	20.55	20.55	0.00	0.00%	20.35	20.79	14401	2962.26	1.17%	0.00
2026-01-20	21.27	20.55	-0.72	-3.39%	20.34	21.27	24322	5039.56	1.97%	17.00
2026-01-19	20.82	21.27	0.45	2.16%	20.82	21.27	19931	4184.47	1.62%	0.00
2026-01-16	21.34	20.82	-0.23	-1.09%	20.52	21.34	28380	5911.84	2.30%	0.00
2026-01-15	21.80	21.05	-0.99	-4.49%	20.71	21.88	48244	10187.32	3.92%	0.00
2026-01-14	22.22	22.04	-0.11	-0.50%	21.81	22.95	61663	13819.53	5.01%	0.00
2026-01-13	21.82	22.15	0.19	0.87%	21.60	23.08	63370	14118.40	5.14%	0.00
2026-01-12	21.57	21.96	0.46	2.14%	21.02	21.96	35340	7636.46	2.87%	2.00
2026-01-09	21.02	21.50	0.40	1.90%	20.80	21.63	35637	7559.63	2.89%	0.00
2026-01-08	21.02	21.10	0.08	0.38%	21.00	21.66	24039	5117.09	1.95%	0.00
2026-01-07	21.46	21.02	0.01	0.05%	21.00	21.50	22131	4688.68	1.80%	0.00
2026-01-06	20.84	21.01	0.04	0.19%	20.84	21.47	28861	6109.74	2.34%	0.00
2026-01-05	20.17	20.97	0.74	3.66%	20.04	21.14	32341	6753.94	2.63%	0.00
2025-12-31	20.60	20.23	-0.48	-2.32%	20.17	20.76	29683	6034.93	2.41%	0.00
2025-12-30	21.21	20.71	-0.54	-2.54%	20.50	21.21	31620	6569.09	2.57%	0.00
2025-12-29	21.98	21.25	-0.63	-2.88%	21.20	21.98	27878	5955.49	2.26%	0.00
2025-12-26	22.32	21.88	-0.57	-2.54%	21.75	22.35	38882	8544.14	3.16%	0.00
2025-12-25	21.68	22.45	1.00	4.66%	21.12	22.78	66811	14768.38	5.42%	0.00
2025-12-24	21.39	21.45	0.12	0.56%	21.00	21.60	22114	4714.15	1.79%	0.00
2025-12-23	21.49	21.33	-0.26	-1.20%	21.01	21.75	33074	7044.83	2.68%	0.00
2025-12-22	21.82	21.59	-0.28	-1.28%	21.26	21.92	38396	8282.82	3.12%	0.00
2025-12-19	22.10	21.87	-0.25	-1.13%	21.66	22.18	36844	8057.62	2.99%	0.00
2025-12-18	21.88	22.12	-0.07	-0.32%	21.68	22.65	35702	7916.99	2.90%	2.03
2025-12-17	22.62	22.19	-0.07	-0.31%	21.80	22.87	43139	9611.75	3.50%	0.00
2025-12-16	23.85	22.26	-1.68	-7.02%	22.08	23.96	44934	10189.29	3.65%	0.00
2025-12-15	23.10	23.94	0.96	4.18%	22.33	24.80	70357	16579.29	5.71%	0.00
2025-12-12	23.87	22.98	-0.42	-1.79%	22.52	23.87	61399	14131.56	4.98%	0.00
2025-12-11	25.38	23.40	-1.59	-6.36%	23.33	25.68	72311	17382.03	5.87%	0.00
2025-12-10	24.21	24.99	0.95	3.95%	24.17	25.95	79479	19829.32	6.45%	0.00
2025-12-09	27.50	24.04	-3.15	-11.59%	23.80	27.55	101104	24971.29	8.21%	0.00
2025-12-08	26.85	27.19	0.66	2.49%	26.03	27.28	81884	21841.01	6.65%	15.61
2025-12-05	27.12	26.53	-0.67	-2.46%	26.30	27.61	93850	25082.38	7.62%	0.00
2025-12-04	28.14	27.20	-3.30	-10.82%	26.80	29.14	122363	33956.35	9.93%	0.00
2025-12-03	26.90	30.50	4.19	15.93%	26.01	31.20	173299	48629.12	14.07%	0.00
2025-12-02	27.00	26.31	-0.72	-2.66%	26.01	27.01	68115	17945.96	5.53%	0.00
2025-12-01	27.73	27.03	-0.37	-1.35%	26.67	28.77	99790	27325.63	8.10%	0.00
2025-11-28	29.31	27.40	-1.92	-6.55%	27.23	29.58	112925	31530.92	9.17%	5.00
2025-11-27	29.18	29.32	-1.58	-5.11%	28.08	30.47	155886	45348.38	12.65%	0.00
2025-11-26	26.98	30.90	5.15	20.00%	26.88	30.90	192398	57248.29	15.62%	0.00
2025-11-25	21.74	25.75	4.29	19.99%	21.74	25.75	92227	22161.48	7.49%	0.00

上证大盘股票行情在线 K线走势图

金迪克(688670)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	65.36	13.47
百利天恒	286.87	12.50
科捷智能	24.19	12.30
益方生物	19.91	11.17
百奥赛图	91.58	11.10
九州一轨	29.01	10.94
首药控股	38.80	10.67
华盛锂电	132.58	10.58
华纳药厂	54.15	10.38
六国化工	7.43	10.07
永杉锂业	11.72	10.05
赤天化	4.27	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
宁波能源	7.35	10.03
苏利股份	20.74	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
建设工业	25.03	10.02
安道麦A	6.48	10.02
滨海能源	14.29	10.01
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
云南锗业	51.36	10.00
百川股份	14.41	10.00
天地在线	23.65	10.00
九安医疗	68.64	10.00
大东南	4.07	10.00
永兴材料	81.21	10.00
融捷股份	78.00	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	53.02	17.22
金春股份	28.12	14.45
新诺威	32.20	14.35
天华新能	63.90	12.80
杰美特	55.00	12.02
奥克股份	10.86	11.61
新迅达	20.69	11.24
海辰药业	45.18	11.17
诚达药业	45.45	10.69
海特生物	38.68	10.58
万顺新材	6.61	10.35
琏升科技	12.07	9.43
鸿日达	85.50	8.78
江丰电子	145.22	8.70
光库科技	194.18	8.43
赛微电子	46.54	8.18