金晶科技(600586)股票行情
金晶科技(600586)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 | 5.09 | 5.09 | 0.01 | 0.20% | 5.07 | 5.17 | 191801 | 9806.05 | 1.34% |
| 2025-07-31 | 5.18 | 5.08 | -0.17 | -3.24% | 5.05 | 5.23 | 306432 | 15686.22 | 2.14% |
| 2025-07-30 | 5.37 | 5.25 | -0.10 | -1.87% | 5.23 | 5.37 | 307223 | 16277.95 | 2.15% |
| 2025-07-29 | 5.36 | 5.35 | 0.00 | 0.00% | 5.26 | 5.40 | 278708 | 14820.93 | 1.95% |
| 2025-07-28 | 5.42 | 5.35 | -0.12 | -2.19% | 5.31 | 5.43 | 333655 | 17888.75 | 2.34% |
| 2025-07-25 | 5.64 | 5.47 | -0.13 | -2.32% | 5.46 | 5.66 | 379697 | 20973.77 | 2.66% |
| 2025-07-24 | 5.45 | 5.60 | 0.13 | 2.38% | 5.35 | 5.62 | 646267 | 35603.34 | 4.52% |
| 2025-07-23 | 5.46 | 5.47 | 0.04 | 0.74% | 5.40 | 5.64 | 884905 | 48862.71 | 6.19% |
| 2025-07-22 | 5.17 | 5.43 | 0.23 | 4.42% | 5.15 | 5.44 | 679163 | 35950.40 | 4.75% |
| 2025-07-21 | 5.08 | 5.20 | 0.19 | 3.79% | 5.06 | 5.21 | 386005 | 19933.62 | 2.70% |
| 2025-07-18 | 5.08 | 5.01 | -0.08 | -1.57% | 4.97 | 5.12 | 261067 | 13095.13 | 1.83% |
| 2025-07-17 | 5.06 | 5.09 | 0.06 | 1.19% | 5.03 | 5.12 | 237813 | 12053.96 | 1.66% |
| 2025-07-16 | 5.01 | 5.03 | -0.01 | -0.20% | 4.99 | 5.06 | 181642 | 9138.22 | 1.27% |
| 2025-07-15 | 5.14 | 5.04 | -0.22 | -4.18% | 5.03 | 5.17 | 460800 | 23394.04 | 3.23% |
| 2025-07-14 | 5.32 | 5.26 | -0.06 | -1.13% | 5.21 | 5.35 | 253285 | 13343.44 | 1.77% |
| 2025-07-11 | 5.41 | 5.32 | -0.12 | -2.21% | 5.26 | 5.42 | 446770 | 23757.22 | 3.13% |
| 2025-07-10 | 5.27 | 5.44 | 0.17 | 3.23% | 5.25 | 5.56 | 687376 | 37212.67 | 4.81% |
| 2025-07-09 | 5.33 | 5.27 | -0.12 | -2.23% | 5.25 | 5.37 | 402208 | 21284.48 | 2.82% |
| 2025-07-08 | 5.12 | 5.39 | 0.26 | 5.07% | 5.09 | 5.40 | 688053 | 36441.90 | 4.82% |
| 2025-07-07 | 5.15 | 5.13 | -0.10 | -1.91% | 5.10 | 5.25 | 417131 | 21564.69 | 2.92% |
| 2025-07-04 | 5.39 | 5.23 | -0.07 | -1.32% | 5.18 | 5.48 | 673060 | 35833.60 | 4.71% |
| 2025-07-03 | 5.24 | 5.30 | -0.01 | -0.19% | 5.15 | 5.35 | 878712 | 45975.13 | 6.15% |
| 2025-07-02 | 4.92 | 5.31 | 0.48 | 9.94% | 4.89 | 5.31 | 993751 | 50963.37 | 6.96% |
| 2025-07-01 | 4.79 | 4.83 | 0.00 | 0.00% | 4.75 | 4.88 | 214729 | 10325.11 | 1.50% |
| 2025-06-30 | 4.71 | 4.83 | 0.13 | 2.77% | 4.70 | 4.85 | 294125 | 14084.48 | 2.06% |
| 2025-06-27 | 4.69 | 4.70 | 0.01 | 0.21% | 4.68 | 4.73 | 80982 | 3809.89 | 0.57% |
| 2025-06-26 | 4.71 | 4.69 | -0.01 | -0.21% | 4.68 | 4.72 | 106385 | 4996.52 | 0.74% |
| 2025-06-25 | 4.67 | 4.70 | 0.03 | 0.64% | 4.64 | 4.71 | 105764 | 4949.11 | 0.74% |
| 2025-06-24 | 4.60 | 4.67 | 0.08 | 1.74% | 4.58 | 4.67 | 88812 | 4121.80 | 0.62% |
| 2025-06-23 | 4.59 | 4.59 | -0.03 | -0.65% | 4.56 | 4.61 | 86022 | 3943.93 | 0.60% |
| 2025-06-20 | 4.57 | 4.62 | 0.05 | 1.09% | 4.56 | 4.66 | 91103 | 4215.48 | 0.64% |
| 2025-06-19 | 4.61 | 4.57 | -0.06 | -1.30% | 4.56 | 4.64 | 78113 | 3584.93 | 0.55% |
| 2025-06-18 | 4.69 | 4.63 | -0.04 | -0.86% | 4.63 | 4.70 | 51903 | 2413.40 | 0.36% |
| 2025-06-17 | 4.67 | 4.68 | 0.01 | 0.21% | 4.66 | 4.71 | 53112 | 2487.78 | 0.37% |
| 2025-06-16 | 4.66 | 4.67 | 0.00 | 0.00% | 4.63 | 4.68 | 47452 | 2213.73 | 0.33% |
| 2025-06-13 | 4.72 | 4.67 | -0.07 | -1.48% | 4.65 | 4.72 | 103819 | 4860.10 | 0.73% |
| 2025-06-12 | 4.70 | 4.74 | 0.05 | 1.07% | 4.66 | 4.79 | 164523 | 7797.08 | 1.15% |
| 2025-06-11 | 4.66 | 4.69 | 0.03 | 0.64% | 4.65 | 4.73 | 87966 | 4133.90 | 0.62% |
| 2025-06-10 | 4.73 | 4.66 | -0.07 | -1.48% | 4.61 | 4.76 | 150108 | 7035.00 | 1.05% |
| 2025-06-09 | 4.68 | 4.73 | 0.04 | 0.85% | 4.68 | 4.74 | 92252 | 4348.66 | 0.65% |
| 2025-06-06 | 4.70 | 4.69 | 0.00 | 0.00% | 4.67 | 4.73 | 63270 | 2968.05 | 0.44% |
| 2025-06-05 | 4.71 | 4.69 | -0.04 | -0.85% | 4.67 | 4.74 | 85312 | 4004.96 | 0.60% |
| 2025-06-04 | 4.70 | 4.73 | 0.05 | 1.07% | 4.68 | 4.73 | 61565 | 2901.91 | 0.43% |
| 2025-06-03 | 4.66 | 4.68 | 0.00 | 0.00% | 4.65 | 4.69 | 53864 | 2514.89 | 0.38% |
| 2025-05-30 | 4.72 | 4.68 | -0.04 | -0.85% | 4.67 | 4.73 | 65863 | 3084.06 | 0.46% |
| 2025-05-29 | 4.67 | 4.72 | 0.05 | 1.07% | 4.67 | 4.74 | 78885 | 3717.36 | 0.55% |
| 2025-05-28 | 4.71 | 4.67 | -0.06 | -1.27% | 4.66 | 4.73 | 76721 | 3596.82 | 0.54% |
| 2025-05-27 | 4.73 | 4.73 | -0.03 | -0.63% | 4.70 | 4.76 | 74372 | 3517.30 | 0.52% |
| 2025-05-26 | 4.73 | 4.76 | 0.03 | 0.63% | 4.69 | 4.80 | 96234 | 4556.98 | 0.67% |
| 2025-05-23 | 4.85 | 4.73 | -0.14 | -2.87% | 4.72 | 4.86 | 174110 | 8344.99 | 1.22% |
| 2025-05-22 | 4.82 | 4.87 | 0.05 | 1.04% | 4.81 | 5.01 | 267179 | 13164.45 | 1.87% |
| 2025-05-21 | 4.84 | 4.82 | -0.01 | -0.21% | 4.80 | 4.85 | 61027 | 2940.95 | 0.43% |
| 2025-05-20 | 4.82 | 4.83 | -0.01 | -0.21% | 4.80 | 4.85 | 94666 | 4565.34 | 0.66% |
| 2025-05-19 | 4.83 | 4.84 | 0.01 | 0.21% | 4.81 | 4.91 | 97746 | 4732.98 | 0.68% |
| 2025-05-16 | 4.80 | 4.83 | 0.02 | 0.42% | 4.79 | 4.85 | 94888 | 4569.18 | 0.66% |
| 2025-05-15 | 4.89 | 4.81 | -0.08 | -1.64% | 4.80 | 4.90 | 141668 | 6848.89 | 0.99% |
| 2025-05-14 | 4.94 | 4.89 | -0.05 | -1.01% | 4.86 | 4.94 | 158044 | 7729.28 | 1.11% |
| 2025-05-13 | 4.91 | 4.94 | 0.06 | 1.23% | 4.86 | 5.06 | 212319 | 10530.04 | 1.49% |
| 2025-05-12 | 4.78 | 4.88 | 0.12 | 2.52% | 4.77 | 4.95 | 245583 | 11986.97 | 1.72% |
| 2025-05-09 | 4.75 | 4.76 | 0.03 | 0.63% | 4.73 | 4.85 | 188695 | 9005.91 | 1.32% |
| 2025-05-08 | 4.75 | 4.73 | -0.01 | -0.21% | 4.70 | 4.75 | 123194 | 5832.80 | 0.86% |
| 2025-05-07 | 4.68 | 4.74 | 0.10 | 2.16% | 4.67 | 4.77 | 210859 | 9941.95 | 1.48% |
| 2025-05-06 | 4.58 | 4.64 | 0.09 | 1.98% | 4.56 | 4.65 | 130948 | 6046.75 | 0.92% |
| 2025-04-30 | 4.55 | 4.55 | -0.01 | -0.22% | 4.53 | 4.59 | 112478 | 5124.72 | 0.79% |
| 2025-04-29 | 4.56 | 4.56 | 0.00 | 0.00% | 4.53 | 4.62 | 91489 | 4189.30 | 0.64% |
| 2025-04-28 | 4.63 | 4.56 | -0.09 | -1.94% | 4.55 | 4.64 | 112657 | 5165.44 | 0.79% |
| 2025-04-25 | 4.62 | 4.65 | 0.03 | 0.65% | 4.62 | 4.69 | 93588 | 4357.50 | 0.66% |
| 2025-04-24 | 4.67 | 4.62 | -0.05 | -1.07% | 4.61 | 4.70 | 118199 | 5491.43 | 0.83% |
| 2025-04-23 | 4.68 | 4.67 | 0.00 | 0.00% | 4.66 | 4.72 | 104931 | 4911.00 | 0.73% |
| 2025-04-22 | 4.72 | 4.67 | -0.07 | -1.48% | 4.65 | 4.73 | 222296 | 10396.94 | 1.56% |
| 2025-04-21 | 4.83 | 4.74 | -0.09 | -1.86% | 4.72 | 4.83 | 234030 | 11139.07 | 1.64% |
| 2025-04-18 | 4.73 | 4.83 | 0.11 | 2.33% | 4.68 | 4.89 | 216877 | 10424.01 | 1.52% |
| 2025-04-17 | 4.66 | 4.72 | 0.04 | 0.85% | 4.64 | 4.73 | 111198 | 5241.47 | 0.78% |
| 2025-04-16 | 4.70 | 4.68 | -0.03 | -0.64% | 4.58 | 4.70 | 123610 | 5755.61 | 0.87% |
| 2025-04-15 | 4.72 | 4.71 | -0.01 | -0.21% | 4.67 | 4.74 | 96533 | 4537.55 | 0.68% |
| 2025-04-14 | 4.70 | 4.72 | 0.07 | 1.51% | 4.68 | 4.77 | 141527 | 6679.65 | 0.99% |
| 2025-04-11 | 4.65 | 4.65 | -0.04 | -0.85% | 4.62 | 4.71 | 153832 | 7188.40 | 1.08% |
| 2025-04-10 | 4.68 | 4.69 | 0.07 | 1.52% | 4.65 | 4.77 | 171953 | 8099.98 | 1.20% |
| 2025-04-09 | 4.52 | 4.62 | 0.04 | 0.87% | 4.31 | 4.64 | 220800 | 9949.95 | 1.55% |
| 2025-04-08 | 4.59 | 4.58 | -0.01 | -0.22% | 4.50 | 4.68 | 253878 | 11630.45 | 1.78% |
上证大盘股票行情在线 K线走势图
