金溢科技(002869)股票行情 金溢科技股票行情 002869股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-08-21 | 28.10 | 28.40 | 0.24 | 0.85% | 27.75 | 28.52 | 58439 | 16471.57 | 3.66% |
| 2025-08-20 | 27.93 | 28.16 | 0.09 | 0.32% | 27.51 | 28.17 | 55264 | 15400.25 | 3.46% |
| 2025-08-19 | 28.49 | 28.07 | -0.42 | -1.47% | 28.00 | 28.76 | 45835 | 12963.34 | 2.87% |
| 2025-08-18 | 27.95 | 28.49 | 0.52 | 1.86% | 27.81 | 28.92 | 79875 | 22626.83 | 5.01% |
| 2025-08-15 | 27.69 | 27.97 | 0.44 | 1.60% | 27.50 | 28.08 | 52262 | 14539.17 | 3.28% |
| 2025-08-14 | 28.05 | 27.53 | -0.23 | -0.83% | 27.45 | 28.17 | 63082 | 17535.70 | 3.95% |
| 2025-08-13 | 28.02 | 27.76 | -0.30 | -1.07% | 27.30 | 28.27 | 84063 | 23294.97 | 5.27% |
| 2025-08-12 | 27.01 | 28.06 | 0.90 | 3.31% | 27.01 | 28.09 | 86853 | 24131.57 | 5.44% |
| 2025-08-11 | 26.67 | 27.16 | 0.41 | 1.53% | 26.56 | 27.57 | 69212 | 18722.18 | 4.35% |
| 2025-08-08 | 26.66 | 26.75 | 0.09 | 0.34% | 26.12 | 26.88 | 64634 | 17158.90 | 4.06% |
| 2025-08-07 | 26.36 | 26.66 | 0.30 | 1.14% | 26.26 | 26.88 | 70289 | 18713.52 | 4.41% |
| 2025-08-06 | 25.90 | 26.36 | 0.35 | 1.35% | 25.88 | 26.88 | 70356 | 18612.71 | 4.42% |
| 2025-08-05 | 26.22 | 26.01 | -0.21 | -0.80% | 25.96 | 26.31 | 42639 | 11130.08 | 2.68% |
| 2025-08-04 | 25.93 | 26.22 | 0.06 | 0.23% | 25.71 | 26.60 | 75780 | 19862.62 | 4.76% |
| 2025-08-01 | 25.04 | 26.16 | 1.20 | 4.81% | 24.83 | 26.50 | 130253 | 33809.73 | 8.18% |
| 2025-07-31 | 24.95 | 24.96 | -0.05 | -0.20% | 24.82 | 25.65 | 48666 | 12249.13 | 3.06% |
| 2025-07-30 | 25.51 | 25.01 | -0.78 | -3.02% | 24.70 | 25.80 | 76970 | 19305.97 | 4.83% |
| 2025-07-29 | 24.59 | 25.79 | 1.37 | 5.61% | 24.50 | 25.84 | 137716 | 35159.22 | 8.65% |
| 2025-07-28 | 24.10 | 24.42 | 0.32 | 1.33% | 24.02 | 24.51 | 44246 | 10761.20 | 2.78% |
| 2025-07-25 | 24.06 | 24.10 | 0.14 | 0.58% | 23.88 | 24.16 | 31828 | 7647.29 | 2.00% |
| 2025-07-24 | 23.66 | 23.96 | 0.31 | 1.31% | 23.60 | 24.00 | 36827 | 8772.96 | 2.31% |
| 2025-07-23 | 23.71 | 23.65 | -0.05 | -0.21% | 23.52 | 23.96 | 35968 | 8515.73 | 2.26% |
| 2025-07-22 | 23.96 | 23.70 | -0.28 | -1.17% | 23.55 | 24.00 | 35816 | 8481.73 | 2.25% |
| 2025-07-21 | 24.16 | 23.98 | -0.37 | -1.52% | 23.90 | 24.64 | 44849 | 10798.04 | 2.82% |
| 2025-07-18 | 24.29 | 24.35 | 0.10 | 0.41% | 23.97 | 24.50 | 50114 | 12100.71 | 3.15% |
| 2025-07-17 | 23.53 | 24.25 | 0.63 | 2.67% | 23.38 | 24.35 | 69823 | 16802.82 | 4.38% |
| 2025-07-16 | 23.28 | 23.62 | 0.33 | 1.42% | 23.24 | 23.78 | 54152 | 12775.08 | 3.40% |
| 2025-07-15 | 23.56 | 23.29 | -0.51 | -2.14% | 22.85 | 23.60 | 60096 | 13888.15 | 3.77% |
| 2025-07-14 | 23.85 | 23.80 | -0.04 | -0.17% | 23.10 | 23.85 | 31783 | 7507.53 | 2.00% |
| 2025-07-11 | 23.50 | 23.84 | 0.34 | 1.45% | 23.50 | 23.85 | 46912 | 11099.27 | 2.95% |
| 2025-07-10 | 23.07 | 23.50 | 0.39 | 1.69% | 22.95 | 23.76 | 52275 | 12252.50 | 3.28% |
| 2025-07-09 | 23.11 | 23.11 | -0.01 | -0.04% | 22.93 | 23.24 | 25766 | 5953.15 | 1.62% |
| 2025-07-08 | 22.87 | 23.12 | 0.26 | 1.14% | 22.77 | 23.14 | 22000 | 5071.56 | 1.38% |
| 2025-07-07 | 23.04 | 22.86 | -0.15 | -0.65% | 22.74 | 23.04 | 23494 | 5371.78 | 1.48% |
| 2025-07-04 | 23.43 | 23.01 | -0.47 | -2.00% | 22.83 | 23.43 | 40670 | 9384.35 | 2.55% |
| 2025-07-03 | 23.44 | 23.48 | 0.15 | 0.64% | 23.20 | 23.58 | 18108 | 4246.94 | 1.14% |
| 2025-07-02 | 23.78 | 23.33 | -0.44 | -1.85% | 23.18 | 23.78 | 26722 | 6247.76 | 1.68% |
| 2025-07-01 | 23.99 | 23.77 | -0.16 | -0.67% | 23.51 | 24.03 | 23082 | 5474.88 | 1.45% |
| 2025-06-30 | 23.76 | 23.93 | 0.25 | 1.06% | 23.71 | 23.94 | 24501 | 5847.04 | 1.54% |
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
