金宏气体(688106)股票行情
金宏气体(688106)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 |
|---|
| 2026-02-04 | 22.05 | 22.03 | -0.14 | -0.63% | 21.86 | 22.23 | 66720 | 14718.31 | 1.38% | 0.00 |
| 2026-02-03 | 21.75 | 22.17 | 0.66 | 3.07% | 21.75 | 22.20 | 83318 | 18333.75 | 1.73% | 0.00 |
| 2026-02-02 | 22.38 | 21.51 | -0.92 | -4.10% | 21.51 | 22.52 | 89749 | 19679.21 | 1.86% | 0.00 |
| 2026-01-30 | 22.57 | 22.43 | -0.30 | -1.32% | 21.73 | 22.87 | 108248 | 24117.32 | 2.25% | 0.00 |
| 2026-01-29 | 23.33 | 22.73 | -0.57 | -2.45% | 22.64 | 23.53 | 100056 | 23047.55 | 2.08% | 0.00 |
| 2026-01-28 | 23.47 | 23.30 | -0.23 | -0.98% | 23.06 | 23.58 | 86497 | 20146.69 | 1.79% | 0.00 |
| 2026-01-27 | 22.98 | 23.53 | 0.34 | 1.47% | 22.57 | 23.76 | 121915 | 28248.78 | 2.53% | 0.00 |
| 2026-01-26 | 24.31 | 23.19 | -0.99 | -4.09% | 23.03 | 24.42 | 147209 | 34487.32 | 3.05% | 2.00 |
| 2026-01-23 | 23.60 | 24.18 | 0.61 | 2.59% | 23.41 | 24.42 | 153735 | 36779.27 | 3.19% | 22.60 |
| 2026-01-22 | 24.18 | 23.57 | -0.30 | -1.26% | 23.43 | 24.29 | 141328 | 33443.33 | 2.93% | 0.00 |
| 2026-01-21 | 24.11 | 23.87 | -0.42 | -1.73% | 23.68 | 24.60 | 193427 | 46542.09 | 4.01% | 0.00 |
| 2026-01-20 | 25.11 | 24.29 | -1.23 | -4.82% | 23.83 | 25.20 | 242000 | 58973.53 | 5.02% | 0.00 |
| 2026-01-19 | 23.35 | 25.52 | 2.23 | 9.57% | 23.01 | 27.00 | 427914 | 106782.51 | 8.88% | 3.00 |
| 2026-01-16 | 23.14 | 23.29 | 0.41 | 1.79% | 22.60 | 23.43 | 171874 | 39479.27 | 3.57% | 0.00 |
| 2026-01-15 | 22.25 | 22.88 | 0.63 | 2.83% | 22.00 | 22.92 | 181060 | 40836.80 | 3.76% | 5.00 |
| 2026-01-14 | 22.50 | 22.25 | -0.15 | -0.67% | 21.96 | 23.14 | 200047 | 45098.68 | 4.15% | 0.00 |
| 2026-01-13 | 23.76 | 22.40 | -1.30 | -5.49% | 22.30 | 23.89 | 203800 | 46508.22 | 4.23% | 0.00 |
| 2026-01-12 | 23.90 | 23.70 | -0.39 | -1.62% | 23.31 | 24.00 | 262104 | 61962.07 | 5.44% | 0.00 |
| 2026-01-09 | 23.40 | 24.09 | -0.11 | -0.45% | 23.40 | 24.54 | 378212 | 90556.09 | 7.85% | 0.00 |
| 2026-01-08 | 24.01 | 24.20 | 2.42 | 11.11% | 24.01 | 26.14 | 587551 | 147878.42 | 12.19% | 0.00 |
| 2026-01-07 | 21.05 | 21.78 | 0.92 | 4.41% | 21.05 | 22.09 | 226155 | 48997.89 | 4.69% | 0.00 |
| 2026-01-06 | 20.27 | 20.86 | 0.57 | 2.81% | 20.27 | 21.25 | 137527 | 28739.62 | 2.85% | 0.00 |
| 2026-01-05 | 19.72 | 20.29 | 0.70 | 3.57% | 19.72 | 20.38 | 83072 | 16758.67 | 1.72% | 0.00 |
| 2025-12-31 | 19.63 | 19.59 | 0.09 | 0.46% | 19.47 | 19.77 | 41462 | 8130.03 | 0.86% | 0.00 |
| 2025-12-30 | 19.70 | 19.50 | -0.20 | -1.02% | 19.49 | 19.78 | 55109 | 10829.85 | 1.14% | 0.00 |
| 2025-12-29 | 19.88 | 19.70 | -0.30 | -1.50% | 19.61 | 19.99 | 67624 | 13345.58 | 1.40% | 0.00 |
| 2025-12-26 | 20.23 | 20.00 | -0.17 | -0.84% | 19.86 | 20.23 | 67111 | 13450.16 | 1.39% | 0.00 |
| 2025-12-25 | 19.75 | 20.17 | 0.33 | 1.66% | 19.71 | 20.33 | 70121 | 14087.56 | 1.45% | 0.00 |
| 2025-12-24 | 19.97 | 19.84 | 0.04 | 0.20% | 19.65 | 19.99 | 55089 | 10925.35 | 1.14% | 0.00 |
| 2025-12-23 | 19.70 | 19.80 | 0.18 | 0.92% | 19.60 | 20.16 | 68875 | 13674.58 | 1.43% | 0.00 |
| 2025-12-22 | 19.58 | 19.62 | 0.19 | 0.98% | 19.47 | 19.87 | 75145 | 14798.31 | 1.56% | 0.00 |
| 2025-12-19 | 19.41 | 19.43 | 0.23 | 1.20% | 19.31 | 19.59 | 51138 | 9956.72 | 1.06% | 0.00 |
| 2025-12-18 | 19.11 | 19.20 | 0.05 | 0.26% | 19.03 | 19.54 | 49878 | 9642.53 | 1.03% | 0.00 |
| 2025-12-17 | 19.07 | 19.15 | -0.01 | -0.05% | 18.57 | 19.20 | 54457 | 10276.29 | 1.13% | 0.00 |
| 2025-12-16 | 19.30 | 19.16 | -0.17 | -0.88% | 18.92 | 19.30 | 52915 | 10099.97 | 1.10% | 0.00 |
| 2025-12-15 | 19.19 | 19.33 | 0.12 | 0.62% | 18.98 | 19.60 | 58587 | 11350.79 | 1.22% | 0.00 |
| 2025-12-12 | 18.72 | 19.21 | 0.50 | 2.67% | 18.72 | 19.38 | 74132 | 14191.52 | 1.54% | 0.00 |
| 2025-12-11 | 18.93 | 18.71 | -0.24 | -1.27% | 18.70 | 19.00 | 37573 | 7067.83 | 0.78% | 3.00 |
| 2025-12-10 | 18.70 | 18.95 | 0.18 | 0.96% | 18.65 | 19.04 | 39083 | 7378.95 | 0.81% | 0.00 |
| 2025-12-09 | 18.95 | 18.77 | -0.18 | -0.95% | 18.75 | 19.07 | 34794 | 6575.89 | 0.72% | 0.00 |
| 2025-12-08 | 18.90 | 18.95 | 0.05 | 0.26% | 18.85 | 19.07 | 37745 | 7154.28 | 0.78% | 0.00 |
| 2025-12-05 | 18.74 | 18.90 | 0.29 | 1.56% | 18.46 | 18.91 | 37179 | 6962.02 | 0.77% | 0.00 |
| 2025-12-04 | 18.71 | 18.61 | -0.02 | -0.11% | 18.27 | 18.72 | 47578 | 8805.81 | 0.99% | 2747.16 |
| 2025-12-03 | 18.80 | 18.63 | -0.18 | -0.96% | 18.61 | 18.86 | 36621 | 6849.13 | 0.76% | 0.00 |
| 2025-12-02 | 19.15 | 18.81 | -0.24 | -1.26% | 18.78 | 19.15 | 38525 | 7269.72 | 0.80% | 2.00 |
| 2025-12-01 | 18.80 | 19.05 | 0.33 | 1.76% | 18.80 | 19.10 | 59472 | 11260.19 | 1.23% | 0.00 |
| 2025-11-28 | 18.65 | 18.72 | 0.09 | 0.48% | 18.55 | 18.76 | 35122 | 6563.36 | 0.73% | 0.00 |
| 2025-11-27 | 18.53 | 18.63 | 0.10 | 0.54% | 18.53 | 18.95 | 52405 | 9828.30 | 1.09% | 0.00 |
| 2025-11-26 | 18.68 | 18.53 | -0.26 | -1.38% | 18.52 | 18.85 | 54607 | 10199.86 | 1.13% | 0.00 |
| 2025-11-25 | 18.73 | 18.79 | 0.11 | 0.59% | 18.73 | 19.02 | 59322 | 11200.88 | 1.23% | 0.00 |
| 2025-11-24 | 18.80 | 18.68 | 0.13 | 0.70% | 18.39 | 18.93 | 61224 | 11423.48 | 1.27% | 0.00 |
| 2025-11-21 | 19.26 | 18.55 | -0.83 | -4.28% | 18.53 | 19.38 | 79718 | 15059.86 | 1.65% | 0.00 |
| 2025-11-20 | 19.88 | 19.38 | -0.29 | -1.47% | 19.32 | 20.05 | 63240 | 12419.75 | 1.31% | 0.00 |
| 2025-11-19 | 19.91 | 19.67 | -0.34 | -1.70% | 19.65 | 20.24 | 59712 | 11840.88 | 1.24% | 0.00 |
| 2025-11-18 | 20.30 | 20.01 | -0.39 | -1.91% | 19.91 | 20.40 | 72624 | 14613.10 | 1.51% | 0.00 |
| 2025-11-17 | 20.61 | 20.40 | -0.22 | -1.07% | 20.25 | 21.20 | 78349 | 16109.65 | 1.63% | 0.00 |
| 2025-11-14 | 21.05 | 20.62 | -0.63 | -2.96% | 20.62 | 21.26 | 75291 | 15684.40 | 1.56% | 0.00 |
| 2025-11-13 | 21.13 | 21.25 | 0.09 | 0.43% | 21.13 | 21.79 | 88548 | 18940.61 | 1.84% | 0.00 |
| 2025-11-12 | 21.85 | 21.16 | -0.78 | -3.56% | 20.85 | 21.86 | 116701 | 24690.91 | 2.42% | 0.00 |
| 2025-11-11 | 21.96 | 21.94 | 0.03 | 0.14% | 21.70 | 22.34 | 115875 | 25520.23 | 2.40% | 0.00 |
| 2025-11-10 | 21.90 | 21.91 | 0.79 | 3.74% | 21.80 | 23.10 | 252143 | 56354.05 | 5.23% | 0.00 |
| 2025-11-07 | 20.17 | 21.12 | 0.82 | 4.04% | 19.99 | 21.34 | 179670 | 37595.33 | 3.73% | 0.00 |
| 2025-11-06 | 20.10 | 20.30 | 0.27 | 1.35% | 19.88 | 20.48 | 79343 | 16039.06 | 1.65% | 0.00 |
| 2025-11-05 | 19.98 | 20.03 | -0.12 | -0.60% | 19.80 | 20.18 | 55191 | 11025.22 | 1.15% | 0.00 |
| 2025-11-04 | 20.55 | 20.15 | -0.41 | -1.99% | 20.06 | 20.69 | 59613 | 12115.27 | 1.24% | 0.00 |
| 2025-11-03 | 20.18 | 20.56 | 0.28 | 1.38% | 20.03 | 20.56 | 71456 | 14490.81 | 1.48% | 0.00 |
| 2025-10-31 | 20.15 | 20.28 | -0.12 | -0.59% | 19.90 | 20.45 | 77108 | 15552.01 | 1.60% | 0.00 |
| 2025-10-30 | 20.65 | 20.40 | -0.22 | -1.07% | 20.35 | 21.02 | 88555 | 18275.19 | 1.84% | 0.00 |
| 2025-10-29 | 20.75 | 20.62 | -0.04 | -0.19% | 20.39 | 21.03 | 88673 | 18360.96 | 1.84% | 0.00 |
| 2025-10-28 | 20.20 | 20.66 | 0.30 | 1.47% | 20.10 | 20.69 | 90355 | 18455.71 | 1.87% | 0.00 |
| 2025-10-27 | 20.67 | 20.36 | 0.20 | 0.99% | 20.31 | 21.12 | 121532 | 25101.14 | 2.52% | 0.00 |
| 2025-10-24 | 20.08 | 20.16 | 0.26 | 1.31% | 19.93 | 20.26 | 64287 | 12956.60 | 1.33% | 0.00 |
| 2025-10-23 | 20.00 | 19.90 | -0.18 | -0.90% | 19.56 | 20.06 | 71050 | 14052.44 | 1.47% | 0.00 |
| 2025-10-22 | 20.26 | 20.08 | -0.26 | -1.28% | 19.93 | 20.32 | 57680 | 11592.05 | 1.20% | 0.00 |
| 2025-10-21 | 20.38 | 20.34 | 0.09 | 0.44% | 20.13 | 20.67 | 84385 | 17223.77 | 1.75% | 0.00 |
| 2025-10-20 | 20.35 | 20.25 | 0.15 | 0.75% | 20.14 | 20.70 | 67945 | 13836.87 | 1.41% | 0.00 |
| 2025-10-17 | 20.65 | 20.10 | -0.57 | -2.76% | 19.90 | 20.81 | 98796 | 19958.50 | 2.05% | 0.00 |
| 2025-10-16 | 21.15 | 20.67 | -0.49 | -2.32% | 20.48 | 21.16 | 102911 | 21313.89 | 2.14% | 0.00 |
| 2025-10-15 | 21.10 | 21.16 | 0.06 | 0.28% | 20.57 | 21.33 | 136893 | 28619.20 | 2.84% | 0.00 |
| 2025-10-14 | 22.03 | 21.10 | -0.63 | -2.90% | 20.99 | 22.15 | 187432 | 39932.87 | 3.89% | 0.00 |
上证大盘股票行情在线 K线走势图
金宏气体(688106)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
