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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 10.05 | 9.77 | -1.08 | -9.95% | 9.77 | 10.19 | 477868 | 47124.82 | 1.84% |
| 2025-04-03 | 10.92 | 10.85 | -0.21 | -1.90% | 10.78 | 11.06 | 275193 | 30007.98 | 1.06% |
| 2025-04-02 | 10.97 | 11.06 | 0.10 | 0.91% | 10.95 | 11.09 | 275910 | 30445.26 | 1.06% |
| 2025-04-01 | 11.05 | 10.96 | -0.09 | -0.81% | 10.95 | 11.11 | 255943 | 28240.04 | 0.99% |
| 2025-03-31 | 11.03 | 11.05 | -0.08 | -0.72% | 10.81 | 11.09 | 410059 | 44874.29 | 1.58% |
| 2025-03-28 | 11.24 | 11.13 | -0.11 | -0.98% | 11.11 | 11.28 | 257367 | 28742.61 | 0.99% |
| 2025-03-27 | 11.17 | 11.24 | 0.01 | 0.09% | 11.12 | 11.33 | 270399 | 30406.83 | 1.04% |
| 2025-03-26 | 11.18 | 11.23 | 0.00 | 0.00% | 11.18 | 11.40 | 295288 | 33329.77 | 1.14% |
| 2025-03-25 | 11.40 | 11.23 | -0.21 | -1.84% | 11.16 | 11.43 | 357909 | 40373.01 | 1.38% |
| 2025-03-24 | 11.24 | 11.44 | 0.15 | 1.33% | 11.13 | 11.45 | 592787 | 66874.01 | 2.28% |
| 2025-03-21 | 11.75 | 11.29 | -0.83 | -6.85% | 11.26 | 11.75 | 1155974 | 132442.02 | 4.45% |
| 2025-03-20 | 11.97 | 12.12 | 0.15 | 1.25% | 11.88 | 12.30 | 868031 | 105343.13 | 3.34% |
| 2025-03-19 | 11.93 | 11.97 | -0.01 | -0.08% | 11.87 | 12.08 | 489166 | 58625.82 | 1.88% |
| 2025-03-18 | 11.88 | 11.98 | 0.11 | 0.93% | 11.88 | 12.06 | 519346 | 62174.04 | 2.00% |
| 2025-03-17 | 11.99 | 11.87 | -0.04 | -0.34% | 11.80 | 12.03 | 461214 | 54916.84 | 1.78% |
| 2025-03-14 | 11.62 | 11.91 | 0.19 | 1.62% | 11.58 | 11.95 | 663452 | 78331.87 | 2.55% |
| 2025-03-13 | 12.13 | 11.72 | -0.42 | -3.46% | 11.58 | 12.13 | 955389 | 112634.07 | 3.68% |
| 2025-03-12 | 12.33 | 12.14 | -0.08 | -0.65% | 12.13 | 12.37 | 625962 | 76592.20 | 2.41% |
| 2025-03-11 | 11.95 | 12.22 | 0.03 | 0.25% | 11.91 | 12.32 | 671016 | 81436.77 | 2.58% |
| 2025-03-10 | 12.51 | 12.19 | -0.29 | -2.32% | 12.11 | 12.56 | 785477 | 96040.41 | 3.02% |
| 2025-03-07 | 12.76 | 12.48 | -0.39 | -3.03% | 12.33 | 12.76 | 1250310 | 156556.50 | 4.81% |
| 2025-03-06 | 12.36 | 12.87 | 0.61 | 4.98% | 12.26 | 13.04 | 1889013 | 240566.78 | 7.27% |
| 2025-03-05 | 12.14 | 12.26 | 0.08 | 0.66% | 12.09 | 12.36 | 899462 | 109918.86 | 3.46% |
| 2025-03-04 | 12.00 | 12.18 | 0.04 | 0.33% | 11.88 | 12.38 | 995790 | 121575.46 | 3.83% |
| 2025-03-03 | 12.20 | 12.14 | 0.13 | 1.08% | 11.84 | 12.50 | 1181457 | 144196.05 | 4.55% |
| 2025-02-28 | 12.39 | 12.01 | -0.38 | -3.07% | 11.95 | 12.56 | 1365296 | 166497.84 | 5.26% |
| 2025-02-27 | 12.80 | 12.39 | -0.60 | -4.62% | 12.23 | 13.27 | 2091428 | 263686.53 | 8.05% |
| 2025-02-26 | 12.90 | 12.99 | 0.09 | 0.70% | 12.60 | 13.46 | 2622266 | 343136.62 | 10.10% |
| 2025-02-25 | 13.00 | 12.90 | -0.91 | -6.59% | 12.70 | 13.46 | 2701450 | 354747.78 | 10.40% |
| 2025-02-24 | 13.39 | 13.81 | 0.42 | 3.14% | 13.10 | 14.46 | 4076975 | 556444.62 | 15.70% |
| 2025-02-21 | 13.60 | 13.39 | 1.03 | 8.33% | 12.96 | 13.60 | 5057949 | 675269.50 | 19.47% |
| 2025-02-20 | 12.36 | 12.36 | 1.12 | 9.96% | 12.36 | 12.36 | 276013 | 34115.15 | 1.06% |
| 2025-02-19 | 10.78 | 11.24 | 1.02 | 9.98% | 10.63 | 11.24 | 892882 | 99083.66 | 3.44% |
| 2025-02-18 | 10.53 | 10.22 | -0.15 | -1.45% | 10.15 | 10.55 | 1073262 | 110936.88 | 4.13% |
| 2025-02-17 | 10.20 | 10.37 | 0.18 | 1.77% | 10.14 | 10.39 | 936901 | 96265.76 | 3.61% |
| 2025-02-14 | 10.18 | 10.19 | -0.05 | -0.49% | 10.13 | 10.28 | 689404 | 70174.00 | 2.65% |
| 2025-02-13 | 10.50 | 10.24 | -0.11 | -1.06% | 10.21 | 10.65 | 1032379 | 107074.41 | 3.97% |
| 2025-02-12 | 10.23 | 10.35 | 0.22 | 2.17% | 10.19 | 10.53 | 1085322 | 112415.24 | 4.18% |
| 2025-02-11 | 10.26 | 10.13 | -0.23 | -2.22% | 10.08 | 10.50 | 1143148 | 116946.61 | 4.40% |
| 2025-02-10 | 10.70 | 10.36 | -0.34 | -3.18% | 10.25 | 10.71 | 1554421 | 161601.41 | 5.98% |
| 2025-02-07 | 10.28 | 10.70 | 0.39 | 3.78% | 10.07 | 10.82 | 2364075 | 245973.61 | 9.10% |
| 2025-02-06 | 10.25 | 10.31 | 0.08 | 0.78% | 9.86 | 10.34 | 2020569 | 204600.11 | 7.78% |
| 2025-02-05 | 9.69 | 10.23 | 0.93 | 10.00% | 9.59 | 10.23 | 1917138 | 192875.08 | 7.38% |
| 2025-01-27 | 9.29 | 9.30 | 0.12 | 1.31% | 9.21 | 9.58 | 755400 | 71026.60 | 2.91% |
| 2025-01-24 | 9.10 | 9.18 | 0.25 | 2.80% | 9.04 | 9.26 | 598851 | 54813.87 | 2.31% |
| 2025-01-23 | 9.01 | 8.93 | -0.02 | -0.22% | 8.92 | 9.15 | 468310 | 42347.70 | 1.80% |
| 2025-01-22 | 8.89 | 8.95 | 0.01 | 0.11% | 8.81 | 9.01 | 289484 | 25780.85 | 1.11% |
| 2025-01-21 | 8.82 | 8.94 | 0.15 | 1.71% | 8.73 | 8.98 | 361059 | 32021.45 | 1.39% |
| 2025-01-20 | 8.85 | 8.79 | 0.00 | 0.00% | 8.75 | 8.93 | 287990 | 25379.41 | 1.11% |
| 2025-01-17 | 8.65 | 8.79 | 0.14 | 1.62% | 8.62 | 8.81 | 290847 | 25469.51 | 1.12% |
| 2025-01-16 | 8.70 | 8.65 | 0.03 | 0.35% | 8.62 | 8.81 | 266410 | 23185.64 | 1.03% |
| 2025-01-15 | 8.58 | 8.62 | 0.08 | 0.94% | 8.57 | 8.97 | 519768 | 45344.04 | 2.00% |
| 2025-01-14 | 8.13 | 8.54 | 0.38 | 4.66% | 8.08 | 8.55 | 401128 | 33590.55 | 1.54% |
| 2025-01-13 | 8.02 | 8.16 | 0.05 | 0.62% | 7.96 | 8.24 | 309540 | 25091.47 | 1.19% |
| 2025-01-10 | 8.12 | 8.11 | 0.08 | 1.00% | 8.09 | 8.35 | 387180 | 31840.29 | 1.49% |
| 2025-01-09 | 7.82 | 8.03 | 0.14 | 1.77% | 7.81 | 8.16 | 271104 | 21742.23 | 1.04% |
| 2025-01-08 | 8.05 | 7.89 | -0.22 | -2.71% | 7.73 | 8.06 | 304127 | 23924.99 | 1.17% |
| 2025-01-07 | 8.10 | 8.11 | 0.03 | 0.37% | 7.93 | 8.13 | 223785 | 17965.89 | 0.86% |
| 2025-01-06 | 7.99 | 8.08 | 0.09 | 1.13% | 7.90 | 8.13 | 276102 | 22172.72 | 1.06% |
| 2025-01-03 | 8.37 | 7.99 | -0.34 | -4.08% | 7.96 | 8.39 | 394731 | 32198.38 | 1.52% |
| 2025-01-02 | 8.61 | 8.33 | -0.31 | -3.59% | 8.22 | 8.64 | 412210 | 34811.05 | 1.59% |
| 2024-12-31 | 9.03 | 8.64 | -0.42 | -4.64% | 8.62 | 9.10 | 580118 | 50876.17 | 2.23% |
| 2024-12-30 | 8.92 | 9.06 | 0.14 | 1.57% | 8.90 | 9.40 | 816190 | 75044.20 | 3.14% |
上证大盘股票行情在线 K线走势图
