金溢科技(002869)股票行情
金溢科技(002869)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 |
|---|
| 2025-12-19 | 22.99 | 24.08 | 1.09 | 4.74% | 22.92 | 25.10 | 109972 | 26598.41 | 6.98% |
| 2025-12-18 | 22.61 | 22.99 | 0.12 | 0.52% | 22.41 | 23.39 | 55269 | 12740.66 | 3.51% |
| 2025-12-17 | 23.10 | 22.87 | -0.42 | -1.80% | 22.28 | 23.80 | 90102 | 20593.87 | 5.72% |
| 2025-12-16 | 23.10 | 23.29 | 1.08 | 4.86% | 22.18 | 24.34 | 134110 | 31135.61 | 8.51% |
| 2025-12-15 | 22.24 | 22.21 | -0.13 | -0.58% | 21.95 | 22.50 | 20038 | 4453.09 | 1.27% |
| 2025-12-12 | 22.44 | 22.34 | -0.05 | -0.22% | 22.22 | 22.67 | 25885 | 5808.66 | 1.64% |
| 2025-12-11 | 22.87 | 22.39 | -0.38 | -1.67% | 22.33 | 23.08 | 28829 | 6531.54 | 1.83% |
| 2025-12-10 | 22.79 | 22.77 | 0.05 | 0.22% | 22.40 | 22.80 | 19149 | 4328.89 | 1.22% |
| 2025-12-09 | 22.97 | 22.72 | -0.25 | -1.09% | 22.70 | 23.14 | 27936 | 6395.67 | 1.77% |
| 2025-12-08 | 23.05 | 22.97 | -0.03 | -0.13% | 22.90 | 23.35 | 36844 | 8502.27 | 2.34% |
| 2025-12-05 | 23.09 | 23.00 | 0.03 | 0.13% | 22.78 | 23.18 | 24589 | 5663.02 | 1.56% |
| 2025-12-04 | 23.26 | 22.97 | -0.28 | -1.20% | 22.82 | 23.39 | 22482 | 5183.80 | 1.43% |
| 2025-12-03 | 24.00 | 23.25 | -0.63 | -2.64% | 23.13 | 24.01 | 31556 | 7379.47 | 2.00% |
| 2025-12-02 | 24.43 | 23.88 | -0.47 | -1.93% | 23.77 | 24.43 | 27159 | 6517.35 | 1.72% |
| 2025-12-01 | 24.51 | 24.35 | -0.17 | -0.69% | 24.28 | 24.67 | 21234 | 5191.63 | 1.35% |
| 2025-11-28 | 24.36 | 24.52 | 0.21 | 0.86% | 24.22 | 24.56 | 14854 | 3629.76 | 0.94% |
| 2025-11-27 | 24.17 | 24.31 | 0.14 | 0.58% | 24.09 | 24.49 | 16915 | 4119.15 | 1.07% |
| 2025-11-26 | 24.32 | 24.17 | -0.15 | -0.62% | 24.11 | 24.67 | 21316 | 5186.48 | 1.35% |
| 2025-11-25 | 23.99 | 24.32 | 0.38 | 1.59% | 23.99 | 24.71 | 25088 | 6123.60 | 1.57% |
| 2025-11-24 | 23.60 | 23.94 | 0.56 | 2.40% | 23.35 | 24.00 | 24430 | 5778.06 | 1.53% |
| 2025-11-21 | 24.22 | 23.38 | -1.15 | -4.69% | 23.38 | 24.51 | 32481 | 7734.46 | 2.04% |
| 2025-11-20 | 24.68 | 24.53 | 0.01 | 0.04% | 24.34 | 24.77 | 22304 | 5481.90 | 1.40% |
| 2025-11-19 | 25.38 | 24.52 | -0.86 | -3.39% | 24.45 | 25.43 | 34961 | 8658.02 | 2.19% |
| 2025-11-18 | 25.32 | 25.38 | 0.06 | 0.24% | 25.05 | 25.45 | 23510 | 5941.46 | 1.47% |
| 2025-11-17 | 25.33 | 25.32 | -0.11 | -0.43% | 25.17 | 25.58 | 22306 | 5652.38 | 1.40% |
| 2025-11-14 | 25.97 | 25.43 | -0.81 | -3.09% | 25.37 | 26.15 | 40591 | 10418.36 | 2.54% |
| 2025-11-13 | 26.34 | 26.24 | -0.09 | -0.34% | 26.12 | 26.50 | 37146 | 9761.08 | 2.33% |
| 2025-11-12 | 26.31 | 26.33 | 0.05 | 0.19% | 25.86 | 26.63 | 74426 | 19525.97 | 4.67% |
| 2025-11-11 | 28.79 | 26.28 | -2.42 | -8.43% | 25.83 | 28.82 | 160463 | 42766.79 | 10.06% |
| 2025-11-10 | 28.56 | 28.70 | 0.15 | 0.53% | 28.48 | 28.98 | 29134 | 8357.39 | 1.83% |
| 2025-11-07 | 28.70 | 28.55 | -0.19 | -0.66% | 28.12 | 28.79 | 39109 | 11124.08 | 2.45% |
| 2025-11-06 | 26.98 | 28.74 | 1.76 | 6.52% | 26.81 | 29.02 | 76290 | 21553.91 | 4.78% |
| 2025-11-05 | 26.78 | 26.98 | -0.03 | -0.11% | 26.63 | 27.16 | 23201 | 6242.08 | 1.45% |
| 2025-11-04 | 27.56 | 27.01 | -0.54 | -1.96% | 26.82 | 27.83 | 31148 | 8447.81 | 1.95% |
| 2025-11-03 | 28.34 | 27.55 | -0.79 | -2.79% | 27.04 | 28.69 | 56392 | 15563.64 | 3.54% |
| 2025-10-31 | 27.52 | 28.34 | 0.68 | 2.46% | 26.80 | 28.59 | 66129 | 18570.07 | 4.15% |
| 2025-10-30 | 27.30 | 27.66 | 0.41 | 1.50% | 26.94 | 28.18 | 59520 | 16499.67 | 3.73% |
| 2025-10-29 | 27.84 | 27.25 | -0.60 | -2.15% | 27.04 | 27.95 | 37908 | 10363.18 | 2.38% |
| 2025-10-28 | 27.88 | 27.85 | -0.03 | -0.11% | 27.65 | 28.20 | 31591 | 8821.04 | 1.98% |
| 2025-10-27 | 27.63 | 27.88 | 0.25 | 0.90% | 27.45 | 28.29 | 53830 | 14990.34 | 3.37% |
| 2025-10-24 | 27.07 | 27.63 | 0.44 | 1.62% | 27.07 | 28.65 | 53847 | 14982.91 | 3.38% |
| 2025-10-23 | 27.04 | 27.19 | -0.05 | -0.18% | 26.52 | 27.58 | 26663 | 7170.95 | 1.67% |
| 2025-10-22 | 27.66 | 27.24 | -0.42 | -1.52% | 27.20 | 27.99 | 23622 | 6498.18 | 1.48% |
| 2025-10-21 | 27.38 | 27.66 | 0.32 | 1.17% | 27.20 | 27.87 | 23639 | 6521.47 | 1.48% |
| 2025-10-20 | 27.48 | 27.34 | 0.20 | 0.74% | 26.94 | 27.95 | 35578 | 9785.49 | 2.23% |
| 2025-10-17 | 28.93 | 27.14 | -1.84 | -6.35% | 27.03 | 28.98 | 48142 | 13399.28 | 3.02% |
| 2025-10-16 | 29.54 | 28.98 | -0.62 | -2.09% | 28.88 | 29.90 | 39679 | 11579.00 | 2.49% |
| 2025-10-15 | 30.13 | 29.60 | -0.53 | -1.76% | 29.17 | 30.58 | 54980 | 16309.07 | 3.45% |
| 2025-10-14 | 31.35 | 30.13 | -1.17 | -3.74% | 30.08 | 31.64 | 49051 | 15097.14 | 3.08% |
| 2025-10-13 | 29.06 | 31.30 | 0.62 | 2.02% | 29.06 | 31.86 | 74324 | 22968.34 | 4.66% |
| 2025-10-10 | 30.96 | 30.68 | -0.27 | -0.87% | 30.26 | 31.20 | 36474 | 11174.14 | 2.29% |
| 2025-10-09 | 32.08 | 30.95 | -1.05 | -3.28% | 30.85 | 32.19 | 60581 | 19090.91 | 3.80% |
| 2025-09-30 | 31.27 | 32.00 | 0.75 | 2.40% | 31.27 | 32.21 | 86265 | 27479.56 | 5.41% |
| 2025-09-29 | 29.47 | 31.25 | 1.78 | 6.04% | 29.35 | 31.73 | 86478 | 26748.98 | 5.42% |
| 2025-09-26 | 30.75 | 29.47 | -1.25 | -4.07% | 29.31 | 30.98 | 56402 | 16906.00 | 3.54% |
| 2025-09-25 | 31.30 | 30.72 | -0.53 | -1.70% | 30.60 | 31.30 | 65113 | 20105.14 | 4.08% |
| 2025-09-24 | 29.78 | 31.25 | 1.42 | 4.76% | 29.36 | 31.49 | 95338 | 29414.80 | 5.98% |
| 2025-09-23 | 30.71 | 29.83 | -1.03 | -3.34% | 29.00 | 30.94 | 86189 | 25585.98 | 5.40% |
| 2025-09-22 | 31.50 | 30.86 | -0.50 | -1.59% | 30.57 | 31.54 | 59171 | 18299.11 | 3.71% |
| 2025-09-19 | 31.54 | 31.36 | -0.52 | -1.63% | 31.30 | 32.20 | 47584 | 15056.98 | 2.98% |
| 2025-09-18 | 32.73 | 31.88 | -0.92 | -2.80% | 31.30 | 33.06 | 86407 | 27913.48 | 5.42% |
| 2025-09-17 | 31.74 | 32.80 | 1.24 | 3.93% | 31.36 | 33.55 | 106632 | 34690.76 | 6.68% |
| 2025-09-16 | 31.30 | 31.56 | 0.36 | 1.15% | 30.85 | 31.75 | 63500 | 19868.79 | 3.98% |
| 2025-09-15 | 32.64 | 31.20 | -1.14 | -3.53% | 31.16 | 32.65 | 84512 | 26616.70 | 5.30% |
| 2025-09-12 | 32.80 | 32.34 | -0.43 | -1.31% | 32.27 | 32.90 | 64377 | 20973.88 | 4.04% |
| 2025-09-11 | 30.50 | 32.77 | 2.25 | 7.37% | 29.96 | 32.96 | 118982 | 38203.73 | 7.46% |
| 2025-09-10 | 31.00 | 30.52 | -0.63 | -2.02% | 30.36 | 31.34 | 46434 | 14259.87 | 2.91% |
| 2025-09-09 | 31.88 | 31.15 | -0.72 | -2.26% | 31.00 | 32.19 | 55666 | 17537.36 | 3.49% |
| 2025-09-08 | 31.31 | 31.87 | 0.57 | 1.82% | 31.00 | 32.29 | 61106 | 19408.48 | 3.83% |
| 2025-09-05 | 29.70 | 31.30 | 1.60 | 5.39% | 29.42 | 31.49 | 77564 | 23902.92 | 4.86% |
| 2025-09-04 | 30.80 | 29.70 | -0.95 | -3.10% | 29.08 | 31.08 | 70546 | 21316.61 | 4.42% |
| 2025-09-03 | 30.55 | 30.65 | 0.09 | 0.29% | 30.00 | 30.99 | 71776 | 21925.90 | 4.50% |
| 2025-09-02 | 31.45 | 30.56 | -1.44 | -4.50% | 30.28 | 31.75 | 111529 | 34381.44 | 6.99% |
| 2025-09-01 | 31.11 | 32.00 | 1.19 | 3.86% | 30.33 | 32.60 | 129794 | 40925.32 | 8.14% |
| 2025-08-29 | 31.18 | 30.81 | 0.01 | 0.03% | 30.58 | 31.42 | 106449 | 33059.55 | 6.67% |
| 2025-08-28 | 29.88 | 30.80 | 0.91 | 3.04% | 29.30 | 30.97 | 119317 | 36208.53 | 7.48% |
| 2025-08-27 | 28.92 | 29.89 | 0.81 | 2.79% | 28.92 | 31.68 | 166449 | 50543.01 | 10.43% |
| 2025-08-26 | 28.40 | 29.08 | 0.51 | 1.79% | 28.18 | 29.65 | 83318 | 24069.05 | 5.22% |
| 2025-08-25 | 29.00 | 28.57 | -0.03 | -0.10% | 28.50 | 29.45 | 92515 | 26765.46 | 5.80% |
| 2025-08-22 | 28.24 | 28.60 | 0.20 | 0.70% | 28.24 | 28.77 | 44693 | 12773.80 | 2.80% |
深证大盘股票行情在线 K线走势图
金溢科技(002869)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
