金河生物(002688)股票行情
金河生物(002688)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 | 5.84 | 5.77 | -0.09 | -1.54% | 5.75 | 5.99 | 104060 | 6086.05 | 1.39% |
| 2026-03-25 | 5.81 | 5.86 | 0.08 | 1.38% | 5.75 | 5.87 | 90254 | 5253.99 | 1.21% |
| 2026-03-24 | 5.76 | 5.78 | 0.15 | 2.66% | 5.64 | 5.80 | 107410 | 6148.85 | 1.44% |
| 2026-03-23 | 5.76 | 5.63 | -0.18 | -3.10% | 5.56 | 5.76 | 249299 | 14097.65 | 3.34% |
| 2026-03-20 | 6.17 | 5.81 | -0.36 | -5.83% | 5.81 | 6.18 | 242751 | 14526.63 | 3.25% |
| 2026-03-19 | 6.32 | 6.17 | -0.23 | -3.59% | 6.13 | 6.36 | 168151 | 10459.60 | 2.25% |
| 2026-03-18 | 6.30 | 6.40 | 0.10 | 1.59% | 6.28 | 6.48 | 216197 | 13809.08 | 2.89% |
| 2026-03-17 | 6.54 | 6.30 | -0.25 | -3.82% | 6.28 | 6.56 | 253513 | 16279.88 | 3.39% |
| 2026-03-16 | 6.33 | 6.55 | 0.17 | 2.66% | 6.33 | 6.58 | 346661 | 22458.43 | 4.64% |
| 2026-03-13 | 6.52 | 6.38 | -0.12 | -1.85% | 6.30 | 6.57 | 295985 | 19024.42 | 3.96% |
| 2026-03-12 | 6.18 | 6.50 | 0.34 | 5.52% | 6.14 | 6.75 | 715852 | 46608.52 | 9.58% |
| 2026-03-11 | 6.12 | 6.16 | 0.04 | 0.65% | 6.09 | 6.16 | 93101 | 5707.64 | 1.25% |
| 2026-03-10 | 6.11 | 6.12 | 0.03 | 0.49% | 6.09 | 6.14 | 74486 | 4557.95 | 1.00% |
| 2026-03-09 | 6.15 | 6.09 | -0.05 | -0.81% | 6.03 | 6.15 | 94219 | 5734.29 | 1.26% |
| 2026-03-06 | 5.91 | 6.14 | 0.20 | 3.37% | 5.90 | 6.14 | 148104 | 8991.72 | 1.98% |
| 2026-03-05 | 6.00 | 5.94 | 0.00 | 0.00% | 5.92 | 6.04 | 98836 | 5892.24 | 1.32% |
| 2026-03-04 | 5.93 | 5.94 | -0.04 | -0.67% | 5.90 | 6.00 | 103908 | 6175.94 | 1.39% |
| 2026-03-03 | 6.07 | 5.98 | -0.08 | -1.32% | 5.98 | 6.14 | 162799 | 9872.98 | 2.18% |
| 2026-03-02 | 6.23 | 6.06 | -0.23 | -3.66% | 6.04 | 6.25 | 186031 | 11358.37 | 2.49% |
| 2026-02-27 | 6.26 | 6.29 | 0.01 | 0.16% | 6.24 | 6.31 | 105300 | 6600.46 | 1.41% |
| 2026-02-26 | 6.35 | 6.28 | -0.03 | -0.48% | 6.23 | 6.36 | 146124 | 9181.52 | 1.95% |
| 2026-02-25 | 6.23 | 6.31 | 0.07 | 1.12% | 6.21 | 6.35 | 135649 | 8537.97 | 1.81% |
| 2026-02-24 | 6.18 | 6.24 | 0.11 | 1.79% | 6.13 | 6.25 | 116529 | 7232.83 | 1.56% |
| 2026-02-13 | 6.16 | 6.13 | -0.04 | -0.65% | 6.12 | 6.23 | 87163 | 5383.12 | 1.17% |
| 2026-02-12 | 6.29 | 6.17 | -0.11 | -1.75% | 6.17 | 6.29 | 124576 | 7730.42 | 1.67% |
| 2026-02-11 | 6.30 | 6.28 | -0.02 | -0.32% | 6.28 | 6.37 | 113906 | 7189.99 | 1.52% |
| 2026-02-10 | 6.34 | 6.30 | -0.04 | -0.63% | 6.28 | 6.35 | 62520 | 3945.65 | 0.84% |
| 2026-02-09 | 6.34 | 6.34 | 0.05 | 0.79% | 6.30 | 6.36 | 93523 | 5916.26 | 1.25% |
| 2026-02-06 | 6.23 | 6.29 | 0.04 | 0.64% | 6.21 | 6.36 | 99647 | 6283.42 | 1.33% |
| 2026-02-05 | 6.31 | 6.25 | -0.09 | -1.42% | 6.23 | 6.35 | 122629 | 7695.18 | 1.64% |
| 2026-02-04 | 6.27 | 6.34 | 0.05 | 0.79% | 6.25 | 6.35 | 112653 | 7097.96 | 1.51% |
| 2026-02-03 | 6.30 | 6.29 | 0.02 | 0.32% | 6.21 | 6.36 | 155568 | 9759.30 | 2.08% |
| 2026-02-02 | 6.37 | 6.27 | -0.24 | -3.69% | 6.19 | 6.45 | 247500 | 15728.47 | 3.31% |
| 2026-01-30 | 6.68 | 6.51 | -0.20 | -2.98% | 6.44 | 6.69 | 281136 | 18386.98 | 3.76% |
| 2026-01-29 | 6.76 | 6.71 | -0.09 | -1.32% | 6.68 | 6.86 | 271950 | 18347.99 | 3.64% |
| 2026-01-28 | 6.75 | 6.80 | 0.10 | 1.49% | 6.63 | 6.80 | 379401 | 25547.54 | 5.08% |
| 2026-01-27 | 6.66 | 6.70 | -0.07 | -1.03% | 6.49 | 6.76 | 506600 | 33655.07 | 6.78% |
| 2026-01-26 | 6.38 | 6.77 | 0.38 | 5.95% | 6.31 | 7.00 | 693966 | 46202.23 | 9.28% |
| 2026-01-23 | 6.36 | 6.39 | 0.01 | 0.16% | 6.33 | 6.39 | 135420 | 8616.98 | 1.81% |
| 2026-01-22 | 6.34 | 6.38 | 0.06 | 0.95% | 6.29 | 6.44 | 152429 | 9716.02 | 2.04% |
| 2026-01-21 | 6.38 | 6.32 | -0.07 | -1.10% | 6.28 | 6.38 | 167470 | 10565.10 | 2.24% |
| 2026-01-20 | 6.46 | 6.39 | -0.06 | -0.93% | 6.35 | 6.50 | 244754 | 15690.58 | 3.27% |
| 2026-01-19 | 6.20 | 6.45 | 0.22 | 3.53% | 6.18 | 6.45 | 347450 | 22153.89 | 4.65% |
| 2026-01-16 | 6.34 | 6.23 | -0.11 | -1.74% | 6.22 | 6.35 | 171000 | 10716.63 | 2.29% |
| 2026-01-15 | 6.23 | 6.34 | 0.08 | 1.28% | 6.16 | 6.47 | 328958 | 20733.90 | 4.40% |
| 2026-01-14 | 6.24 | 6.26 | 0.04 | 0.64% | 6.15 | 6.32 | 261602 | 16322.66 | 3.50% |
| 2026-01-13 | 6.19 | 6.22 | 0.03 | 0.48% | 6.16 | 6.29 | 259088 | 16150.48 | 3.47% |
| 2026-01-12 | 6.18 | 6.19 | 0.01 | 0.16% | 6.13 | 6.19 | 137645 | 8480.97 | 1.84% |
| 2026-01-09 | 6.15 | 6.18 | 0.04 | 0.65% | 6.10 | 6.19 | 132895 | 8173.65 | 1.78% |
| 2026-01-08 | 6.06 | 6.14 | 0.07 | 1.15% | 6.04 | 6.17 | 137377 | 8417.82 | 1.84% |
| 2026-01-07 | 6.08 | 6.07 | 0.00 | 0.00% | 6.05 | 6.13 | 111672 | 6799.97 | 1.49% |
| 2026-01-06 | 6.04 | 6.07 | 0.04 | 0.66% | 6.02 | 6.07 | 120070 | 7263.05 | 1.61% |
| 2026-01-05 | 5.95 | 6.03 | 0.08 | 1.34% | 5.95 | 6.04 | 105100 | 6327.45 | 1.41% |
| 2025-12-31 | 5.96 | 5.95 | 0.02 | 0.34% | 5.86 | 5.96 | 95014 | 5622.25 | 1.27% |
| 2025-12-30 | 5.96 | 5.93 | -0.04 | -0.67% | 5.92 | 5.99 | 83592 | 4972.42 | 1.12% |
| 2025-12-29 | 6.06 | 5.97 | -0.08 | -1.32% | 5.96 | 6.06 | 88633 | 5322.70 | 1.19% |
| 2025-12-26 | 6.11 | 6.05 | -0.05 | -0.82% | 6.04 | 6.11 | 90604 | 5503.41 | 1.21% |
| 2025-12-25 | 6.02 | 6.10 | 0.09 | 1.50% | 6.01 | 6.10 | 117116 | 7102.20 | 1.57% |
| 2025-12-24 | 6.02 | 6.01 | -0.01 | -0.17% | 5.99 | 6.05 | 76726 | 4612.23 | 1.03% |
| 2025-12-23 | 6.06 | 6.02 | -0.04 | -0.66% | 6.01 | 6.10 | 68988 | 4171.82 | 0.92% |
| 2025-12-22 | 6.06 | 6.06 | 0.01 | 0.17% | 6.03 | 6.08 | 97388 | 5900.96 | 1.30% |
| 2025-12-19 | 5.97 | 6.05 | 0.09 | 1.51% | 5.93 | 6.06 | 109872 | 6614.02 | 1.47% |
| 2025-12-18 | 5.82 | 5.96 | 0.11 | 1.88% | 5.80 | 6.00 | 123758 | 7372.22 | 1.66% |
| 2025-12-17 | 5.84 | 5.85 | 0.01 | 0.17% | 5.76 | 5.86 | 84955 | 4939.49 | 1.14% |
| 2025-12-16 | 5.90 | 5.84 | -0.07 | -1.18% | 5.82 | 5.93 | 81846 | 4791.19 | 1.09% |
| 2025-12-15 | 5.95 | 5.91 | -0.05 | -0.84% | 5.86 | 5.98 | 83137 | 4922.79 | 1.11% |
| 2025-12-12 | 5.94 | 5.96 | 0.01 | 0.17% | 5.90 | 5.97 | 85432 | 5070.52 | 1.14% |
| 2025-12-11 | 6.05 | 5.95 | -0.10 | -1.65% | 5.94 | 6.07 | 125664 | 7526.38 | 1.68% |
| 2025-12-10 | 6.06 | 6.05 | -0.01 | -0.17% | 6.02 | 6.07 | 67659 | 4089.65 | 0.91% |
| 2025-12-09 | 6.16 | 6.06 | -0.10 | -1.62% | 6.05 | 6.17 | 115846 | 7069.31 | 1.55% |
| 2025-12-08 | 6.13 | 6.16 | 0.04 | 0.65% | 6.10 | 6.21 | 131688 | 8088.26 | 1.76% |
| 2025-12-05 | 6.07 | 6.12 | 0.06 | 0.99% | 6.00 | 6.12 | 81708 | 4963.93 | 1.09% |
| 2025-12-04 | 6.11 | 6.06 | -0.06 | -0.98% | 6.05 | 6.13 | 74740 | 4545.01 | 1.00% |
| 2025-12-03 | 6.18 | 6.12 | -0.05 | -0.81% | 6.08 | 6.18 | 84153 | 5155.74 | 1.13% |
| 2025-12-02 | 6.20 | 6.17 | -0.02 | -0.32% | 6.16 | 6.23 | 71887 | 4443.39 | 0.96% |
| 2025-12-01 | 6.16 | 6.19 | 0.02 | 0.32% | 6.15 | 6.21 | 79388 | 4911.34 | 1.06% |
| 2025-11-28 | 6.18 | 6.17 | 0.01 | 0.16% | 6.12 | 6.19 | 67096 | 4128.98 | 0.90% |
| 2025-11-27 | 6.16 | 6.16 | 0.03 | 0.49% | 6.13 | 6.22 | 93288 | 5766.13 | 1.25% |
| 2025-11-26 | 6.12 | 6.13 | 0.02 | 0.33% | 6.11 | 6.23 | 123916 | 7664.55 | 1.66% |
| 2025-11-25 | 6.03 | 6.11 | 0.10 | 1.66% | 6.02 | 6.13 | 110696 | 6747.71 | 1.48% |
深证大盘股票行情在线 K线走势图
金河生物(002688)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
