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 |
|---|
| 2025-12-18 | 5.54 | 5.51 | -0.07 | -1.25% | 5.50 | 5.65 | 269082 | 14994.36 | 1.90% |
| 2025-12-17 | 5.58 | 5.58 | -0.06 | -1.06% | 5.37 | 5.70 | 481097 | 26519.86 | 3.39% |
| 2025-12-16 | 5.87 | 5.64 | -0.34 | -5.69% | 5.51 | 5.97 | 780226 | 44310.52 | 5.50% |
| 2025-12-15 | 5.82 | 5.98 | 0.17 | 2.93% | 5.81 | 6.22 | 821423 | 49565.34 | 5.80% |
| 2025-12-12 | 5.96 | 5.81 | -0.04 | -0.68% | 5.78 | 6.19 | 945382 | 56275.16 | 6.67% |
| 2025-12-11 | 5.56 | 5.85 | 0.32 | 5.79% | 5.52 | 6.08 | 1394062 | 82408.30 | 9.84% |
| 2025-12-10 | 5.69 | 5.53 | -0.16 | -2.81% | 5.51 | 5.73 | 333991 | 18612.70 | 2.36% |
| 2025-12-09 | 5.90 | 5.69 | -0.26 | -4.37% | 5.60 | 5.94 | 468568 | 26704.95 | 3.31% |
| 2025-12-08 | 5.74 | 5.95 | 0.25 | 4.39% | 5.71 | 6.12 | 661216 | 39135.04 | 4.67% |
| 2025-12-05 | 5.73 | 5.70 | 0.00 | 0.00% | 5.59 | 5.74 | 193228 | 10971.46 | 1.36% |
| 2025-12-04 | 5.72 | 5.70 | -0.02 | -0.35% | 5.67 | 5.84 | 278836 | 15991.42 | 1.97% |
| 2025-12-03 | 5.73 | 5.72 | -0.01 | -0.17% | 5.67 | 5.82 | 267350 | 15333.64 | 1.89% |
| 2025-12-02 | 5.69 | 5.73 | 0.00 | 0.00% | 5.56 | 5.76 | 332641 | 18819.21 | 2.35% |
| 2025-12-01 | 5.72 | 5.73 | -0.05 | -0.87% | 5.71 | 5.85 | 306825 | 17703.34 | 2.16% |
| 2025-11-28 | 5.76 | 5.78 | 0.02 | 0.35% | 5.66 | 5.89 | 360099 | 20836.95 | 2.54% |
| 2025-11-27 | 5.66 | 5.76 | 0.07 | 1.23% | 5.59 | 5.80 | 305191 | 17406.58 | 2.15% |
| 2025-11-26 | 5.69 | 5.69 | 0.00 | 0.00% | 5.56 | 5.77 | 353862 | 20141.84 | 2.50% |
| 2025-11-25 | 5.61 | 5.69 | 0.13 | 2.34% | 5.58 | 5.85 | 408390 | 23275.06 | 2.88% |
| 2025-11-24 | 5.83 | 5.56 | -0.21 | -3.64% | 5.52 | 5.87 | 417794 | 23494.64 | 2.95% |
| 2025-11-21 | 5.90 | 5.77 | -0.20 | -3.35% | 5.75 | 6.03 | 404199 | 23693.76 | 2.85% |
| 2025-11-20 | 6.10 | 5.97 | -0.13 | -2.13% | 5.89 | 6.13 | 427147 | 25596.31 | 3.01% |
| 2025-11-19 | 6.36 | 6.10 | -0.30 | -4.69% | 6.04 | 6.47 | 702528 | 43401.26 | 4.96% |
| 2025-11-18 | 6.50 | 6.40 | -0.12 | -1.84% | 6.31 | 6.76 | 563235 | 36613.13 | 3.97% |
| 2025-11-17 | 6.56 | 6.52 | -0.04 | -0.61% | 6.43 | 6.75 | 605398 | 39662.67 | 4.27% |
| 2025-11-14 | 6.60 | 6.56 | 0.01 | 0.15% | 6.41 | 6.80 | 805783 | 53118.24 | 5.69% |
| 2025-11-13 | 6.80 | 6.55 | -0.40 | -5.76% | 6.50 | 6.90 | 1090959 | 72133.30 | 7.70% |
| 2025-11-12 | 7.00 | 6.95 | 0.19 | 2.81% | 6.78 | 7.39 | 1194117 | 84453.96 | 8.43% |
| 2025-11-11 | 6.80 | 6.76 | 0.23 | 3.52% | 6.60 | 7.00 | 936557 | 63583.81 | 6.61% |
| 2025-11-10 | 6.45 | 6.53 | -0.02 | -0.31% | 6.43 | 6.66 | 844224 | 55128.40 | 5.96% |
| 2025-11-07 | 5.97 | 6.55 | 0.50 | 8.26% | 5.93 | 6.66 | 1115095 | 71484.45 | 7.87% |
| 2025-11-06 | 5.94 | 6.05 | 0.11 | 1.85% | 5.94 | 6.18 | 1006072 | 60863.69 | 7.10% |
| 2025-11-05 | 5.60 | 5.94 | 0.28 | 4.95% | 5.55 | 6.06 | 1199083 | 69980.00 | 8.46% |
| 2025-11-04 | 5.60 | 5.66 | 0.02 | 0.35% | 5.55 | 5.88 | 1348302 | 77022.54 | 9.51% |
| 2025-11-03 | 5.41 | 5.64 | 0.39 | 7.43% | 5.41 | 5.78 | 1770058 | 100861.70 | 12.49% |
| 2025-10-31 | 5.08 | 5.25 | 0.11 | 2.14% | 5.04 | 5.32 | 616227 | 32189.26 | 4.35% |
| 2025-10-30 | 5.11 | 5.14 | -0.01 | -0.19% | 5.09 | 5.28 | 604996 | 31417.08 | 4.27% |
| 2025-10-29 | 4.92 | 5.15 | 0.24 | 4.89% | 4.88 | 5.19 | 591860 | 29956.68 | 4.18% |
| 2025-10-28 | 4.93 | 4.91 | -0.02 | -0.41% | 4.89 | 4.95 | 102574 | 5042.12 | 0.72% |
| 2025-10-27 | 4.94 | 4.93 | 0.00 | 0.00% | 4.91 | 4.96 | 127230 | 6266.62 | 0.90% |
| 2025-10-24 | 4.96 | 4.93 | -0.02 | -0.40% | 4.92 | 4.98 | 99099 | 4892.88 | 0.70% |
| 2025-10-23 | 4.90 | 4.95 | 0.04 | 0.81% | 4.87 | 4.96 | 134337 | 6600.15 | 0.95% |
| 2025-10-22 | 4.92 | 4.91 | -0.01 | -0.20% | 4.89 | 4.94 | 91294 | 4494.83 | 0.64% |
| 2025-10-21 | 4.89 | 4.92 | 0.03 | 0.61% | 4.87 | 4.94 | 108456 | 5332.07 | 0.77% |
| 2025-10-20 | 4.90 | 4.89 | 0.02 | 0.41% | 4.87 | 4.94 | 115455 | 5651.26 | 0.81% |
| 2025-10-17 | 4.95 | 4.87 | -0.09 | -1.81% | 4.87 | 4.99 | 162121 | 7970.60 | 1.14% |
| 2025-10-16 | 5.06 | 4.96 | -0.10 | -1.98% | 4.94 | 5.07 | 192023 | 9568.02 | 1.35% |
| 2025-10-15 | 5.02 | 5.06 | 0.06 | 1.20% | 5.01 | 5.09 | 199981 | 10096.60 | 1.41% |
| 2025-10-14 | 4.97 | 5.00 | 0.02 | 0.40% | 4.97 | 5.12 | 283242 | 14294.00 | 2.00% |
| 2025-10-13 | 4.81 | 4.98 | -0.04 | -0.80% | 4.81 | 5.00 | 204319 | 10046.36 | 1.44% |
| 2025-10-10 | 4.99 | 5.02 | 0.01 | 0.20% | 4.97 | 5.08 | 186813 | 9412.14 | 1.32% |
| 2025-10-09 | 4.98 | 5.01 | 0.03 | 0.60% | 4.96 | 5.02 | 206494 | 10310.17 | 1.46% |
| 2025-09-30 | 5.01 | 4.98 | -0.01 | -0.20% | 4.96 | 5.02 | 159124 | 7942.97 | 1.12% |
| 2025-09-29 | 4.95 | 4.99 | 0.05 | 1.01% | 4.88 | 5.00 | 169064 | 8382.09 | 1.19% |
| 2025-09-26 | 4.96 | 4.94 | -0.06 | -1.20% | 4.94 | 5.00 | 183946 | 9123.36 | 1.30% |
| 2025-09-25 | 5.12 | 5.00 | -0.18 | -3.47% | 4.98 | 5.13 | 428726 | 21586.19 | 3.02% |
| 2025-09-24 | 4.92 | 5.18 | 0.24 | 4.86% | 4.90 | 5.30 | 601969 | 30606.40 | 4.25% |
| 2025-09-23 | 4.96 | 4.94 | -0.03 | -0.60% | 4.84 | 4.97 | 240963 | 11797.97 | 1.70% |
| 2025-09-22 | 5.00 | 4.97 | -0.03 | -0.60% | 4.92 | 5.01 | 210575 | 10417.43 | 1.49% |
| 2025-09-19 | 5.02 | 5.00 | -0.02 | -0.40% | 4.96 | 5.04 | 251206 | 12557.64 | 1.77% |
| 2025-09-18 | 5.18 | 5.02 | -0.16 | -3.09% | 4.99 | 5.19 | 492303 | 25039.49 | 3.47% |
| 2025-09-17 | 5.17 | 5.18 | -0.02 | -0.38% | 5.14 | 5.23 | 406966 | 21094.43 | 2.87% |
| 2025-09-16 | 5.30 | 5.20 | -0.01 | -0.19% | 5.12 | 5.35 | 441803 | 23014.00 | 3.12% |
| 2025-09-15 | 5.25 | 5.21 | -0.03 | -0.57% | 5.19 | 5.27 | 334763 | 17499.98 | 2.36% |
| 2025-09-12 | 5.36 | 5.24 | -0.14 | -2.60% | 5.22 | 5.40 | 546100 | 28761.84 | 3.85% |
| 2025-09-11 | 5.40 | 5.38 | -0.05 | -0.92% | 5.27 | 5.41 | 470731 | 25101.87 | 3.32% |
| 2025-09-10 | 5.61 | 5.43 | -0.18 | -3.21% | 5.37 | 5.61 | 524338 | 28561.78 | 3.70% |
| 2025-09-09 | 5.59 | 5.61 | -0.03 | -0.53% | 5.47 | 5.69 | 1125817 | 63055.59 | 7.94% |
| 2025-09-08 | 5.16 | 5.64 | 0.51 | 9.94% | 5.15 | 5.64 | 1434623 | 79591.80 | 10.12% |
| 2025-09-05 | 4.96 | 5.13 | 0.18 | 3.64% | 4.92 | 5.14 | 453684 | 22856.19 | 3.20% |
| 2025-09-04 | 4.79 | 4.95 | 0.16 | 3.34% | 4.78 | 5.04 | 383647 | 18845.90 | 2.71% |
| 2025-09-03 | 4.84 | 4.79 | -0.06 | -1.24% | 4.79 | 4.87 | 134872 | 6492.16 | 0.95% |
| 2025-09-02 | 4.88 | 4.85 | -0.03 | -0.61% | 4.84 | 4.95 | 195185 | 9528.69 | 1.38% |
| 2025-09-01 | 4.86 | 4.88 | 0.01 | 0.21% | 4.80 | 4.88 | 171550 | 8294.84 | 1.21% |
| 2025-08-29 | 4.89 | 4.87 | -0.02 | -0.41% | 4.86 | 4.92 | 160151 | 7832.99 | 1.13% |
| 2025-08-28 | 4.91 | 4.89 | -0.03 | -0.61% | 4.77 | 4.95 | 316883 | 15421.78 | 2.24% |
| 2025-08-27 | 5.07 | 4.92 | -0.16 | -3.15% | 4.92 | 5.08 | 390870 | 19556.05 | 2.76% |
| 2025-08-26 | 5.06 | 5.08 | -0.01 | -0.20% | 5.03 | 5.11 | 222238 | 11278.36 | 1.57% |
| 2025-08-25 | 5.14 | 5.09 | 0.00 | 0.00% | 5.06 | 5.16 | 307485 | 15695.85 | 2.17% |
| 2025-08-22 | 5.07 | 5.09 | 0.01 | 0.20% | 5.03 | 5.09 | 217424 | 11008.33 | 1.53% |
| 2025-08-21 | 5.06 | 5.08 | 0.01 | 0.20% | 5.03 | 5.10 | 229661 | 11630.33 | 1.62% |
上证大盘股票行情在线 K线走势图
金晶科技(600586)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
