金盘科技(688676)股票行情
金盘科技(688676)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 |
|---|
| 2025-04-15 | 32.35 | 32.08 | -0.38 | -1.17% | 31.85 | 32.58 | 77608 | 24924.28 | 1.70% | 0.00 |
| 2025-04-14 | 32.69 | 32.46 | 0.76 | 2.40% | 31.88 | 33.38 | 153524 | 49921.02 | 3.36% | 0.00 |
| 2025-04-11 | 31.24 | 31.70 | 0.44 | 1.41% | 30.61 | 32.15 | 159531 | 50023.22 | 3.49% | 0.00 |
| 2025-04-10 | 32.50 | 31.26 | 1.47 | 4.93% | 30.88 | 32.56 | 184740 | 58725.47 | 4.04% | 0.00 |
| 2025-04-09 | 29.50 | 29.79 | -0.44 | -1.46% | 27.00 | 30.60 | 183813 | 53711.16 | 4.02% | 0.00 |
| 2025-04-08 | 30.69 | 30.23 | -0.29 | -0.95% | 29.62 | 31.90 | 170585 | 52111.96 | 3.73% | 0.00 |
| 2025-04-07 | 34.01 | 30.52 | -7.63 | -20.00% | 30.52 | 34.49 | 177055 | 56772.93 | 3.87% | 14.65 |
| 2025-04-03 | 39.98 | 38.15 | -2.49 | -6.13% | 37.91 | 39.98 | 130959 | 50828.66 | 2.86% | 0.00 |
| 2025-04-02 | 40.40 | 40.64 | 0.38 | 0.94% | 40.06 | 41.18 | 50066 | 20351.97 | 1.09% | 0.00 |
| 2025-04-01 | 39.91 | 40.26 | 0.52 | 1.31% | 39.85 | 40.49 | 57533 | 23168.13 | 1.26% | 0.00 |
| 2025-03-31 | 39.98 | 39.74 | -0.42 | -1.05% | 38.66 | 40.29 | 105259 | 41367.80 | 2.30% | 0.00 |
| 2025-03-28 | 40.29 | 40.16 | -0.12 | -0.30% | 40.16 | 40.95 | 46848 | 18953.76 | 1.02% | 0.00 |
| 2025-03-27 | 41.26 | 40.28 | -1.20 | -2.89% | 40.20 | 41.26 | 92087 | 37412.95 | 2.01% | 8.96 |
| 2025-03-26 | 41.40 | 41.48 | -0.13 | -0.31% | 41.34 | 42.18 | 55427 | 23125.37 | 1.21% | 0.00 |
| 2025-03-25 | 43.02 | 41.61 | -1.84 | -4.23% | 41.30 | 43.80 | 113031 | 48022.80 | 2.47% | 0.00 |
| 2025-03-24 | 42.47 | 43.45 | 0.67 | 1.57% | 41.80 | 43.51 | 106433 | 45416.54 | 2.33% | 0.00 |
| 2025-03-21 | 42.40 | 42.78 | 0.10 | 0.23% | 41.80 | 43.09 | 105865 | 44900.96 | 2.31% | 0.00 |
| 2025-03-20 | 44.35 | 42.68 | -1.85 | -4.15% | 42.67 | 44.93 | 160475 | 69844.64 | 3.51% | 0.00 |
| 2025-03-19 | 44.30 | 44.53 | -0.36 | -0.80% | 43.88 | 45.18 | 90312 | 40079.92 | 1.97% | 0.00 |
| 2025-03-18 | 45.55 | 44.89 | -1.01 | -2.20% | 44.31 | 47.30 | 166063 | 76079.84 | 3.63% | 0.00 |
| 2025-03-17 | 46.49 | 45.90 | -0.50 | -1.08% | 45.06 | 46.99 | 163330 | 74989.58 | 3.57% | 2.00 |
| 2025-03-14 | 43.21 | 46.40 | 2.80 | 6.42% | 42.56 | 47.74 | 255752 | 117103.18 | 5.59% | 2.00 |
| 2025-03-13 | 44.88 | 43.60 | -1.31 | -2.92% | 43.08 | 45.50 | 178033 | 78662.34 | 3.89% | 0.00 |
| 2025-03-12 | 43.95 | 44.91 | 1.57 | 3.62% | 43.00 | 46.39 | 269485 | 120698.46 | 5.89% | 0.00 |
| 2025-03-11 | 41.55 | 43.34 | 0.78 | 1.83% | 41.19 | 43.58 | 194090 | 82459.18 | 4.24% | 0.00 |
| 2025-03-10 | 41.68 | 42.56 | 1.71 | 4.19% | 41.06 | 43.18 | 213326 | 90178.30 | 4.66% | 0.00 |
| 2025-03-07 | 41.33 | 40.85 | -0.92 | -2.20% | 40.44 | 41.76 | 130570 | 53473.58 | 2.85% | 2.00 |
| 2025-03-06 | 40.88 | 41.77 | 1.76 | 4.40% | 40.80 | 42.80 | 212927 | 89029.09 | 4.65% | 12.63 |
| 2025-03-05 | 39.45 | 40.01 | 0.94 | 2.41% | 38.92 | 40.05 | 112899 | 44648.61 | 2.47% | 0.00 |
| 2025-03-04 | 38.69 | 39.07 | -0.40 | -1.01% | 38.26 | 39.33 | 132429 | 51367.82 | 2.89% | 0.00 |
| 2025-03-03 | 40.75 | 39.47 | -1.33 | -3.26% | 39.02 | 40.98 | 146037 | 58060.55 | 3.19% | 0.00 |
| 2025-02-28 | 43.48 | 40.80 | -3.17 | -7.21% | 40.50 | 43.48 | 231793 | 96038.18 | 5.07% | 0.00 |
| 2025-02-27 | 43.61 | 43.97 | 0.75 | 1.74% | 42.52 | 44.57 | 238571 | 103953.59 | 5.22% | 0.00 |
| 2025-02-26 | 42.05 | 43.22 | 0.75 | 1.77% | 40.83 | 44.27 | 259639 | 110492.73 | 5.68% | 0.00 |
| 2025-02-25 | 41.40 | 42.47 | -1.68 | -3.81% | 41.40 | 43.88 | 248333 | 105932.38 | 5.43% | 0.00 |
| 2025-02-24 | 42.86 | 44.15 | 2.08 | 4.94% | 41.01 | 44.20 | 383295 | 163047.84 | 8.38% | 7.00 |
| 2025-02-21 | 40.23 | 42.07 | 3.15 | 8.09% | 39.70 | 43.22 | 376658 | 156229.95 | 8.23% | 0.00 |
| 2025-02-20 | 40.50 | 38.92 | -1.53 | -3.78% | 38.81 | 40.50 | 226882 | 88995.61 | 4.96% | 0.00 |
| 2025-02-19 | 40.00 | 40.45 | -0.06 | -0.15% | 39.70 | 41.25 | 212835 | 86106.04 | 4.65% | 120.00 |
| 2025-02-18 | 42.30 | 40.51 | -1.04 | -2.50% | 39.91 | 43.52 | 286086 | 119167.60 | 6.25% | 2.00 |
| 2025-02-17 | 39.87 | 41.55 | 2.49 | 6.37% | 38.98 | 41.98 | 287822 | 117429.76 | 6.29% | 10.32 |
| 2025-02-14 | 37.26 | 39.06 | 1.67 | 4.47% | 37.24 | 39.69 | 245088 | 94464.48 | 5.36% | 0.00 |
| 2025-02-13 | 38.97 | 37.39 | -1.56 | -4.01% | 36.72 | 39.29 | 236972 | 89332.20 | 5.18% | 0.00 |
| 2025-02-12 | 37.28 | 38.95 | 1.97 | 5.33% | 37.12 | 39.78 | 231522 | 89559.88 | 5.06% | 0.00 |
| 2025-02-11 | 37.02 | 36.98 | 0.32 | 0.87% | 36.67 | 38.17 | 186713 | 69673.81 | 4.08% | 0.00 |
| 2025-02-10 | 36.90 | 36.66 | -0.18 | -0.49% | 35.41 | 37.00 | 184912 | 67046.07 | 4.04% | 0.00 |
| 2025-02-07 | 36.35 | 36.84 | 0.55 | 1.52% | 36.08 | 37.62 | 234175 | 86326.21 | 5.12% | 11.00 |
| 2025-02-06 | 35.56 | 36.29 | 1.41 | 4.04% | 34.63 | 36.50 | 225543 | 80362.77 | 4.93% | 0.00 |
| 2025-02-05 | 38.39 | 34.88 | -4.82 | -12.14% | 34.81 | 38.88 | 283791 | 101727.12 | 6.20% | 0.00 |
| 2025-01-27 | 42.55 | 39.70 | -3.72 | -8.57% | 39.70 | 42.64 | 198335 | 81237.04 | 4.34% | 0.00 |
| 2025-01-24 | 42.61 | 43.42 | 0.62 | 1.45% | 42.61 | 44.99 | 228948 | 100521.08 | 5.00% | 0.00 |
| 2025-01-23 | 45.51 | 42.80 | -1.90 | -4.25% | 42.68 | 46.00 | 216002 | 95337.50 | 4.72% | 0.00 |
| 2025-01-22 | 44.50 | 44.70 | 1.91 | 4.46% | 43.72 | 46.28 | 269029 | 120375.80 | 5.88% | 0.00 |
| 2025-01-21 | 42.26 | 42.79 | 0.76 | 1.81% | 41.79 | 43.60 | 177338 | 75759.45 | 3.88% | 0.00 |
| 2025-01-20 | 40.89 | 42.03 | 2.18 | 5.47% | 40.89 | 44.38 | 268348 | 114258.38 | 5.87% | 0.00 |
| 2025-01-17 | 40.10 | 39.85 | -0.78 | -1.92% | 38.50 | 40.26 | 144938 | 57045.79 | 3.17% | 0.00 |
| 2025-01-16 | 40.29 | 40.63 | 0.81 | 2.03% | 39.40 | 40.89 | 159044 | 64000.87 | 3.48% | 6.00 |
| 2025-01-15 | 41.27 | 39.82 | -1.86 | -4.46% | 39.62 | 41.56 | 167903 | 67761.24 | 3.67% | 0.00 |
| 2025-01-14 | 39.33 | 41.68 | 3.29 | 8.57% | 39.18 | 41.76 | 227809 | 92218.81 | 4.98% | 8.00 |
| 2025-01-13 | 36.89 | 38.39 | 0.94 | 2.51% | 36.69 | 39.30 | 186972 | 71319.97 | 4.09% | 0.00 |
| 2025-01-10 | 39.99 | 37.45 | -2.81 | -6.98% | 37.39 | 40.20 | 209896 | 81441.94 | 4.59% | 15.62 |
| 2025-01-09 | 40.70 | 40.26 | -1.30 | -3.13% | 40.16 | 42.39 | 217628 | 89512.77 | 4.76% | 17.00 |
| 2025-01-08 | 40.62 | 41.56 | -0.56 | -1.33% | 39.30 | 41.84 | 265518 | 107594.19 | 5.80% | 0.00 |
| 2025-01-07 | 38.68 | 42.12 | 2.61 | 6.61% | 38.15 | 42.40 | 352266 | 141771.84 | 7.70% | 0.00 |
| 2025-01-06 | 37.68 | 39.51 | 2.51 | 6.78% | 36.88 | 40.25 | 333596 | 127963.95 | 7.29% | 13.00 |
| 2025-01-03 | 38.80 | 37.00 | -1.75 | -4.52% | 36.88 | 39.20 | 241651 | 91756.43 | 5.28% | 31.97 |
| 2025-01-02 | 40.80 | 38.75 | -2.67 | -6.45% | 38.28 | 41.50 | 338866 | 133594.14 | 7.41% | 39.00 |
| 2024-12-31 | 43.46 | 41.42 | -0.98 | -2.31% | 41.08 | 43.90 | 306020 | 130050.10 | 6.69% | 0.00 |
| 2024-12-30 | 45.00 | 42.40 | -1.32 | -3.02% | 42.38 | 45.69 | 302914 | 133507.34 | 6.62% | 52.00 |
| 2024-12-27 | 45.88 | 43.72 | 0.29 | 0.67% | 43.20 | 46.55 | 444709 | 200035.59 | 9.72% | 0.00 |
| 2024-12-26 | 40.38 | 43.43 | 2.43 | 5.93% | 40.33 | 44.40 | 361653 | 153879.05 | 7.91% | 10.00 |
| 2024-12-25 | 40.55 | 41.00 | 1.00 | 2.50% | 39.74 | 42.99 | 357909 | 147134.83 | 7.82% | 10.00 |
| 2024-12-24 | 39.50 | 40.00 | 1.70 | 4.44% | 37.57 | 40.49 | 379135 | 148452.67 | 8.29% | 12.00 |
| 2024-12-23 | 39.00 | 38.30 | 1.42 | 3.85% | 37.88 | 41.99 | 472110 | 185037.44 | 10.32% | 0.00 |
| 2024-12-20 | 36.50 | 36.88 | 0.01 | 0.03% | 35.95 | 37.22 | 333515 | 121711.50 | 7.29% | 0.00 |
| 2024-12-19 | 32.79 | 36.87 | 4.62 | 14.33% | 32.27 | 38.70 | 492717 | 177155.44 | 10.77% | 0.00 |
| 2024-12-18 | 32.44 | 32.25 | 0.20 | 0.62% | 32.11 | 33.10 | 78029 | 25464.88 | 1.71% | 0.00 |
| 2024-12-17 | 31.87 | 32.05 | 0.12 | 0.38% | 31.63 | 32.15 | 45601 | 14548.35 | 1.00% | 0.00 |
| 2024-12-16 | 32.02 | 31.93 | -0.09 | -0.28% | 31.81 | 32.63 | 57824 | 18559.58 | 1.26% | 0.00 |
| 2024-12-13 | 32.33 | 32.02 | -0.39 | -1.20% | 31.97 | 32.79 | 81127 | 26171.23 | 1.77% | 0.00 |
上证大盘股票行情在线 K线走势图
