金发科技(600143)股票行情
金发科技(600143)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 |
|---|
| 2025-08-01 | 12.58 | 12.39 | -0.24 | -1.90% | 12.32 | 12.68 | 923417 | 114890.45 | 3.59% |
| 2025-07-31 | 12.85 | 12.63 | -0.36 | -2.77% | 12.60 | 13.03 | 1197114 | 153300.27 | 4.65% |
| 2025-07-30 | 13.44 | 12.99 | -0.51 | -3.78% | 12.91 | 13.63 | 1550086 | 204397.12 | 6.02% |
| 2025-07-29 | 13.44 | 13.50 | -0.05 | -0.37% | 13.21 | 13.76 | 1620959 | 218573.91 | 6.30% |
| 2025-07-28 | 13.01 | 13.55 | 0.84 | 6.61% | 12.81 | 13.88 | 2160468 | 289804.97 | 8.39% |
| 2025-07-25 | 12.65 | 12.71 | 0.21 | 1.68% | 12.56 | 13.09 | 1562692 | 199563.78 | 6.07% |
| 2025-07-24 | 12.82 | 12.50 | -0.28 | -2.19% | 12.42 | 12.82 | 1643166 | 205900.55 | 6.33% |
| 2025-07-23 | 12.17 | 12.78 | 0.48 | 3.90% | 11.89 | 13.47 | 2818514 | 357744.78 | 10.85% |
| 2025-07-22 | 12.84 | 12.30 | 0.29 | 2.41% | 12.06 | 12.84 | 3202100 | 396644.91 | 12.33% |
| 2025-07-21 | 12.01 | 12.01 | 1.09 | 9.98% | 11.83 | 12.01 | 1110109 | 133281.77 | 4.27% |
| 2025-07-18 | 10.95 | 10.92 | -0.07 | -0.64% | 10.87 | 11.05 | 383418 | 41895.89 | 1.48% |
| 2025-07-17 | 10.83 | 10.99 | 0.19 | 1.76% | 10.77 | 11.08 | 509565 | 55718.42 | 1.96% |
| 2025-07-16 | 10.83 | 10.80 | 0.03 | 0.28% | 10.72 | 10.89 | 410768 | 44373.83 | 1.58% |
| 2025-07-15 | 10.71 | 10.77 | 0.14 | 1.32% | 10.69 | 10.96 | 702880 | 75937.66 | 2.71% |
| 2025-07-14 | 10.47 | 10.63 | 0.18 | 1.72% | 10.43 | 10.66 | 418678 | 44347.11 | 1.61% |
| 2025-07-11 | 10.48 | 10.45 | -0.03 | -0.29% | 10.37 | 10.53 | 306443 | 32038.40 | 1.18% |
| 2025-07-10 | 10.58 | 10.48 | -0.06 | -0.57% | 10.42 | 10.60 | 226136 | 23688.24 | 0.87% |
| 2025-07-09 | 10.69 | 10.54 | -0.06 | -0.57% | 10.49 | 10.76 | 420245 | 44550.21 | 1.62% |
| 2025-07-08 | 10.22 | 10.60 | 0.37 | 3.62% | 10.20 | 10.70 | 675877 | 70968.19 | 2.60% |
| 2025-07-07 | 10.23 | 10.23 | -0.05 | -0.49% | 10.20 | 10.28 | 156893 | 16039.65 | 0.60% |
| 2025-07-04 | 10.37 | 10.28 | -0.04 | -0.39% | 10.26 | 10.41 | 197221 | 20340.61 | 0.76% |
| 2025-07-03 | 10.28 | 10.32 | 0.04 | 0.39% | 10.21 | 10.34 | 195907 | 20128.93 | 0.75% |
| 2025-07-02 | 10.30 | 10.28 | -0.02 | -0.19% | 10.20 | 10.30 | 165956 | 16998.14 | 0.64% |
| 2025-07-01 | 10.30 | 10.30 | -0.01 | -0.10% | 10.19 | 10.33 | 226911 | 23268.83 | 0.87% |
| 2025-06-30 | 10.27 | 10.31 | 0.04 | 0.39% | 10.23 | 10.34 | 242361 | 24943.50 | 0.93% |
| 2025-06-27 | 10.30 | 10.27 | -0.01 | -0.10% | 10.24 | 10.35 | 252924 | 26033.57 | 0.97% |
| 2025-06-26 | 10.39 | 10.28 | -0.09 | -0.87% | 10.28 | 10.47 | 334883 | 34767.04 | 1.29% |
| 2025-06-25 | 10.32 | 10.37 | 0.11 | 1.07% | 10.32 | 10.44 | 402218 | 41727.97 | 1.55% |
| 2025-06-24 | 9.97 | 10.26 | 0.34 | 3.43% | 9.95 | 10.27 | 372587 | 37907.44 | 1.43% |
| 2025-06-23 | 9.81 | 9.92 | 0.01 | 0.10% | 9.79 | 9.96 | 189736 | 18792.54 | 0.73% |
| 2025-06-20 | 9.95 | 9.91 | -0.03 | -0.30% | 9.88 | 10.10 | 172922 | 17242.57 | 0.67% |
| 2025-06-19 | 10.00 | 9.94 | -0.09 | -0.90% | 9.90 | 10.12 | 206324 | 20659.00 | 0.79% |
| 2025-06-18 | 10.00 | 10.03 | 0.04 | 0.40% | 9.95 | 10.04 | 153604 | 15360.94 | 0.59% |
| 2025-06-17 | 10.17 | 10.09 | -0.09 | -0.88% | 10.04 | 10.17 | 185327 | 18709.68 | 0.71% |
| 2025-06-16 | 10.07 | 10.18 | 0.04 | 0.39% | 10.05 | 10.20 | 151052 | 15353.04 | 0.58% |
| 2025-06-13 | 10.27 | 10.14 | -0.18 | -1.74% | 10.10 | 10.29 | 243951 | 24807.60 | 0.94% |
| 2025-06-12 | 10.39 | 10.32 | -0.02 | -0.19% | 10.26 | 10.48 | 212590 | 22006.59 | 0.82% |
| 2025-06-11 | 10.22 | 10.34 | 0.13 | 1.27% | 10.22 | 10.43 | 228938 | 23742.65 | 0.88% |
| 2025-06-10 | 10.39 | 10.21 | -0.16 | -1.54% | 10.08 | 10.41 | 262246 | 26818.77 | 1.01% |
| 2025-06-09 | 10.34 | 10.37 | 0.03 | 0.29% | 10.32 | 10.45 | 218923 | 22759.09 | 0.84% |
| 2025-06-06 | 10.42 | 10.34 | -0.07 | -0.67% | 10.32 | 10.47 | 163584 | 16962.38 | 0.63% |
| 2025-06-05 | 10.32 | 10.41 | 0.10 | 0.97% | 10.22 | 10.43 | 218833 | 22664.26 | 0.84% |
| 2025-06-04 | 10.20 | 10.31 | 0.11 | 1.08% | 10.20 | 10.37 | 170942 | 17612.82 | 0.66% |
| 2025-06-03 | 10.15 | 10.20 | -0.06 | -0.58% | 10.10 | 10.24 | 181614 | 18512.57 | 0.70% |
| 2025-05-30 | 10.49 | 10.26 | -0.15 | -1.44% | 10.23 | 10.51 | 229373 | 23634.52 | 0.88% |
| 2025-05-29 | 10.23 | 10.41 | 0.15 | 1.46% | 10.23 | 10.49 | 229639 | 23908.86 | 0.88% |
| 2025-05-28 | 10.36 | 10.26 | -0.10 | -0.97% | 10.25 | 10.42 | 174158 | 17950.73 | 0.67% |
| 2025-05-27 | 10.50 | 10.36 | -0.13 | -1.24% | 10.31 | 10.50 | 201182 | 20837.48 | 0.77% |
| 2025-05-26 | 10.45 | 10.49 | 0.02 | 0.19% | 10.40 | 10.52 | 197457 | 20639.34 | 0.76% |
| 2025-05-23 | 10.50 | 10.47 | -0.04 | -0.38% | 10.46 | 10.73 | 268047 | 28369.50 | 1.03% |
| 2025-05-22 | 10.64 | 10.51 | -0.17 | -1.59% | 10.50 | 10.72 | 277568 | 29368.74 | 1.07% |
| 2025-05-21 | 10.75 | 10.68 | -0.09 | -0.84% | 10.65 | 10.75 | 239263 | 25554.99 | 0.92% |
| 2025-05-20 | 10.80 | 10.77 | -0.03 | -0.28% | 10.67 | 10.80 | 259988 | 27924.94 | 1.00% |
| 2025-05-19 | 10.99 | 10.80 | -0.17 | -1.55% | 10.68 | 11.00 | 354780 | 38216.84 | 1.37% |
| 2025-05-16 | 10.68 | 10.97 | 0.26 | 2.43% | 10.64 | 11.18 | 599349 | 65858.18 | 2.31% |
| 2025-05-15 | 10.93 | 10.71 | -0.26 | -2.37% | 10.67 | 10.93 | 392284 | 42231.69 | 1.51% |
| 2025-05-14 | 10.95 | 10.97 | -0.01 | -0.09% | 10.89 | 11.08 | 350772 | 38537.73 | 1.35% |
| 2025-05-13 | 11.18 | 10.98 | -0.09 | -0.81% | 10.96 | 11.20 | 349255 | 38641.64 | 1.34% |
| 2025-05-12 | 11.06 | 11.07 | 0.07 | 0.64% | 10.99 | 11.13 | 397633 | 43971.44 | 1.53% |
| 2025-05-09 | 11.12 | 11.00 | -0.17 | -1.52% | 10.86 | 11.13 | 434139 | 47671.87 | 1.67% |
| 2025-05-08 | 11.07 | 11.17 | 0.02 | 0.18% | 11.02 | 11.24 | 498408 | 55563.36 | 1.92% |
| 2025-05-07 | 11.19 | 11.15 | 0.04 | 0.36% | 11.01 | 11.24 | 607446 | 67553.66 | 2.34% |
| 2025-05-06 | 11.03 | 11.11 | 0.16 | 1.46% | 10.92 | 11.11 | 643501 | 70980.29 | 2.48% |
| 2025-04-30 | 11.01 | 10.95 | -0.01 | -0.09% | 10.80 | 11.05 | 617918 | 67497.62 | 2.38% |
| 2025-04-29 | 10.60 | 10.96 | 0.28 | 2.62% | 10.60 | 11.10 | 715937 | 78534.62 | 2.76% |
| 2025-04-28 | 10.80 | 10.68 | -0.09 | -0.84% | 10.55 | 10.85 | 421543 | 45165.14 | 1.62% |
| 2025-04-25 | 10.72 | 10.77 | 0.09 | 0.84% | 10.72 | 11.10 | 719337 | 78578.93 | 2.77% |
| 2025-04-24 | 10.73 | 10.68 | 0.01 | 0.09% | 10.60 | 10.88 | 577224 | 61806.33 | 2.22% |
| 2025-04-23 | 10.58 | 10.67 | 0.26 | 2.50% | 10.47 | 10.81 | 622400 | 66290.64 | 2.40% |
| 2025-04-22 | 10.70 | 10.41 | -0.23 | -2.16% | 10.32 | 10.70 | 620046 | 64844.19 | 2.39% |
| 2025-04-21 | 10.15 | 10.64 | 0.48 | 4.72% | 10.10 | 10.66 | 513523 | 53714.78 | 1.98% |
| 2025-04-18 | 10.06 | 10.16 | 0.10 | 0.99% | 10.01 | 10.16 | 220526 | 22273.08 | 0.85% |
| 2025-04-17 | 10.05 | 10.06 | -0.04 | -0.40% | 10.01 | 10.22 | 200667 | 20319.76 | 0.77% |
| 2025-04-16 | 10.22 | 10.10 | -0.14 | -1.37% | 9.94 | 10.29 | 281661 | 28439.44 | 1.08% |
| 2025-04-15 | 10.18 | 10.24 | 0.06 | 0.59% | 10.08 | 10.30 | 303540 | 30987.09 | 1.17% |
| 2025-04-14 | 10.28 | 10.18 | 0.01 | 0.10% | 10.15 | 10.37 | 368487 | 37686.14 | 1.42% |
| 2025-04-11 | 9.87 | 10.17 | 0.24 | 2.42% | 9.84 | 10.25 | 475713 | 48084.62 | 1.83% |
| 2025-04-10 | 9.80 | 9.93 | 0.29 | 3.01% | 9.79 | 10.16 | 593178 | 59204.77 | 2.28% |
| 2025-04-09 | 9.23 | 9.64 | 0.15 | 1.58% | 8.84 | 9.75 | 649617 | 60642.15 | 2.50% |
| 2025-04-08 | 9.33 | 9.49 | -0.28 | -2.87% | 9.15 | 9.65 | 828283 | 77750.92 | 3.19% |
上证大盘股票行情在线 K线走势图
