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 |
|---|
| 2025-06-23 | 17.10 | 17.35 | 0.03 | 0.17% | 17.08 | 17.35 | 40981 | 7056.21 | 0.85% | 0.00 |
| 2025-06-20 | 17.23 | 17.32 | 0.10 | 0.58% | 16.99 | 17.38 | 42559 | 7333.55 | 0.88% | 0.00 |
| 2025-06-19 | 17.05 | 17.22 | 0.12 | 0.70% | 17.04 | 17.44 | 43269 | 7447.22 | 0.90% | 0.00 |
| 2025-06-18 | 17.13 | 17.10 | -0.10 | -0.58% | 17.01 | 17.29 | 30610 | 5242.31 | 0.64% | 0.00 |
| 2025-06-17 | 17.28 | 17.20 | -0.08 | -0.46% | 17.12 | 17.37 | 32841 | 5658.31 | 0.68% | 0.00 |
| 2025-06-16 | 17.25 | 17.28 | -0.16 | -0.92% | 17.21 | 17.45 | 44120 | 7639.83 | 0.92% | 0.00 |
| 2025-06-13 | 17.82 | 17.44 | -0.45 | -2.52% | 17.13 | 17.89 | 130001 | 22562.88 | 2.70% | 0.00 |
| 2025-06-12 | 18.18 | 17.89 | -0.26 | -1.43% | 17.80 | 18.22 | 52369 | 9373.50 | 1.09% | 0.00 |
| 2025-06-11 | 18.46 | 18.15 | -0.34 | -1.84% | 18.15 | 18.60 | 40285 | 7398.30 | 0.84% | 0.00 |
| 2025-06-10 | 18.51 | 18.49 | -0.03 | -0.16% | 18.23 | 18.72 | 47881 | 8841.52 | 0.99% | 2400.00 |
| 2025-06-09 | 18.49 | 18.52 | 0.03 | 0.16% | 18.39 | 18.66 | 37610 | 6960.17 | 0.78% | 0.00 |
| 2025-06-06 | 18.36 | 18.49 | 0.16 | 0.87% | 18.22 | 18.67 | 37300 | 6874.78 | 0.77% | 0.00 |
| 2025-06-05 | 18.57 | 18.33 | -0.24 | -1.29% | 18.17 | 18.60 | 44658 | 8198.65 | 0.93% | 500.00 |
| 2025-06-04 | 18.33 | 18.57 | 0.25 | 1.36% | 18.20 | 18.66 | 46766 | 8625.77 | 0.97% | 3.00 |
| 2025-06-03 | 18.20 | 18.32 | -0.04 | -0.22% | 18.20 | 18.72 | 52485 | 9682.12 | 1.09% | 0.00 |
| 2025-05-30 | 18.39 | 18.36 | -0.03 | -0.16% | 18.27 | 18.52 | 44232 | 8126.40 | 0.92% | 0.00 |
| 2025-05-29 | 18.45 | 18.39 | 0.04 | 0.22% | 18.21 | 18.54 | 64383 | 11823.71 | 1.34% | 0.00 |
| 2025-05-28 | 18.28 | 18.35 | 0.12 | 0.66% | 17.99 | 18.45 | 45815 | 8332.81 | 0.95% | 0.00 |
| 2025-05-27 | 17.80 | 18.23 | 0.54 | 3.05% | 17.55 | 18.44 | 54897 | 9889.47 | 1.14% | 0.00 |
| 2025-05-26 | 17.85 | 17.69 | 0.00 | 0.00% | 17.50 | 18.02 | 29519 | 5246.39 | 0.61% | 0.00 |
| 2025-05-23 | 18.12 | 17.69 | -0.38 | -2.10% | 17.68 | 18.37 | 57613 | 10390.26 | 1.20% | 0.00 |
| 2025-05-22 | 18.65 | 18.07 | -0.63 | -3.37% | 18.05 | 18.81 | 59322 | 10894.59 | 1.23% | 0.00 |
| 2025-05-21 | 18.60 | 18.70 | 0.03 | 0.16% | 18.55 | 18.98 | 57957 | 10867.14 | 1.20% | 0.00 |
| 2025-05-20 | 18.29 | 18.67 | 0.38 | 2.08% | 18.16 | 19.03 | 107954 | 20109.14 | 2.24% | 0.00 |
| 2025-05-19 | 17.75 | 18.29 | 0.64 | 3.63% | 17.75 | 18.35 | 65637 | 11905.44 | 1.36% | 0.00 |
| 2025-05-16 | 17.75 | 17.65 | -0.17 | -0.95% | 17.65 | 17.91 | 24290 | 4317.89 | 0.50% | 0.00 |
| 2025-05-15 | 17.82 | 17.92 | 0.04 | 0.22% | 17.73 | 18.02 | 28550 | 5101.60 | 0.59% | 0.00 |
| 2025-05-14 | 18.00 | 17.88 | -0.03 | -0.17% | 17.75 | 18.06 | 38944 | 6974.61 | 0.81% | 0.00 |
| 2025-05-13 | 18.21 | 17.91 | -0.12 | -0.67% | 17.90 | 18.49 | 67306 | 12228.02 | 1.40% | 0.00 |
| 2025-05-12 | 18.40 | 18.03 | -0.37 | -2.01% | 17.91 | 18.43 | 69417 | 12515.21 | 1.44% | 0.00 |
| 2025-05-09 | 18.05 | 18.40 | 0.48 | 2.68% | 17.80 | 18.46 | 70752 | 12772.92 | 1.47% | 2.00 |
| 2025-05-08 | 17.71 | 17.92 | 0.21 | 1.19% | 17.61 | 18.20 | 53471 | 9606.67 | 1.11% | 0.00 |
| 2025-05-07 | 18.38 | 17.71 | -0.46 | -2.53% | 17.66 | 18.49 | 75745 | 13574.68 | 1.57% | 0.00 |
| 2025-05-06 | 16.80 | 18.17 | 1.54 | 9.26% | 16.80 | 18.25 | 98567 | 17388.33 | 2.05% | 0.00 |
| 2025-04-30 | 16.53 | 16.63 | -0.01 | -0.06% | 16.53 | 16.75 | 24331 | 4047.98 | 0.50% | 0.00 |
| 2025-04-29 | 16.58 | 16.64 | 0.13 | 0.79% | 16.45 | 16.74 | 19177 | 3190.51 | 0.40% | 0.00 |
| 2025-04-28 | 17.15 | 16.51 | -0.75 | -4.35% | 16.43 | 17.30 | 47931 | 8014.31 | 0.99% | 0.00 |
| 2025-04-25 | 16.91 | 17.26 | 0.36 | 2.13% | 16.80 | 17.29 | 38253 | 6504.10 | 0.79% | 0.00 |
| 2025-04-24 | 17.23 | 16.90 | -0.24 | -1.40% | 16.81 | 17.23 | 29522 | 5005.19 | 0.61% | 0.00 |
| 2025-04-23 | 17.19 | 17.14 | -0.02 | -0.12% | 17.04 | 17.33 | 27092 | 4647.10 | 0.56% | 0.00 |
| 2025-04-22 | 17.01 | 17.16 | 0.15 | 0.88% | 16.90 | 17.33 | 36569 | 6267.56 | 0.76% | 0.00 |
| 2025-04-21 | 17.10 | 17.01 | -0.06 | -0.35% | 16.90 | 17.22 | 34962 | 5947.22 | 0.73% | 20.00 |
| 2025-04-18 | 17.32 | 17.07 | -0.18 | -1.04% | 16.85 | 17.36 | 34266 | 5834.26 | 0.71% | 0.00 |
| 2025-04-17 | 17.20 | 17.25 | 0.11 | 0.64% | 17.07 | 17.54 | 32522 | 5651.23 | 0.67% | 0.00 |
| 2025-04-16 | 17.39 | 17.14 | -0.17 | -0.98% | 16.87 | 17.48 | 32378 | 5555.21 | 0.67% | 0.00 |
| 2025-04-15 | 17.50 | 17.31 | -0.19 | -1.09% | 17.19 | 17.55 | 28941 | 5017.10 | 0.60% | 0.00 |
| 2025-04-14 | 17.87 | 17.50 | -0.15 | -0.85% | 17.48 | 17.87 | 37080 | 6535.72 | 0.77% | 0.00 |
| 2025-04-11 | 17.08 | 17.65 | 0.40 | 2.32% | 17.01 | 17.99 | 63974 | 11265.37 | 1.33% | 0.00 |
| 2025-04-10 | 17.47 | 17.25 | 0.24 | 1.41% | 17.10 | 17.48 | 53802 | 9300.31 | 1.12% | 0.00 |
| 2025-04-09 | 16.68 | 17.01 | 0.17 | 1.01% | 15.93 | 17.43 | 81586 | 13751.66 | 1.69% | 0.00 |
| 2025-04-08 | 16.06 | 16.84 | 0.91 | 5.71% | 16.06 | 16.92 | 78590 | 13052.40 | 1.63% | 0.00 |
| 2025-04-07 | 17.42 | 15.93 | -2.37 | -12.95% | 15.33 | 17.69 | 92684 | 15392.43 | 1.92% | 0.00 |
| 2025-04-03 | 18.35 | 18.30 | -0.32 | -1.72% | 17.94 | 18.53 | 43630 | 7951.53 | 0.91% | 0.00 |
| 2025-04-02 | 18.40 | 18.62 | 0.14 | 0.76% | 18.40 | 19.05 | 42707 | 7984.59 | 0.89% | 0.00 |
| 2025-04-01 | 18.29 | 18.48 | 0.29 | 1.59% | 18.19 | 18.66 | 44158 | 8146.14 | 0.92% | 0.00 |
| 2025-03-31 | 18.52 | 18.19 | -0.31 | -1.68% | 18.06 | 18.78 | 58481 | 10721.56 | 1.21% | 0.00 |
| 2025-03-28 | 18.90 | 18.50 | -0.50 | -2.63% | 18.50 | 19.12 | 57602 | 10808.43 | 1.20% | 0.00 |
| 2025-03-27 | 18.48 | 19.00 | 0.65 | 3.54% | 18.12 | 19.29 | 89257 | 16812.30 | 1.85% | 0.00 |
| 2025-03-26 | 18.32 | 18.35 | -0.21 | -1.13% | 18.27 | 18.65 | 34725 | 6396.24 | 0.72% | 0.00 |
| 2025-03-25 | 18.49 | 18.56 | 0.11 | 0.60% | 18.33 | 18.70 | 35918 | 6652.90 | 0.75% | 0.00 |
| 2025-03-24 | 18.26 | 18.45 | 0.21 | 1.15% | 18.05 | 18.71 | 48909 | 9016.90 | 1.01% | 0.00 |
| 2025-03-21 | 18.50 | 18.24 | -0.33 | -1.78% | 18.10 | 18.67 | 36346 | 6684.64 | 0.75% | 6.00 |
| 2025-03-20 | 18.99 | 18.57 | -0.30 | -1.59% | 18.53 | 18.99 | 34760 | 6512.38 | 0.72% | 0.00 |
| 2025-03-19 | 19.05 | 18.87 | -0.08 | -0.42% | 18.78 | 19.10 | 28628 | 5409.02 | 0.59% | 0.00 |
| 2025-03-18 | 19.10 | 18.95 | -0.16 | -0.84% | 18.92 | 19.30 | 32509 | 6198.90 | 0.67% | 0.00 |
| 2025-03-17 | 19.06 | 19.11 | 0.30 | 1.59% | 19.06 | 19.35 | 55463 | 10643.73 | 1.15% | 0.00 |
| 2025-03-14 | 18.87 | 18.81 | 0.00 | 0.00% | 18.57 | 18.87 | 39108 | 7337.27 | 0.81% | 0.00 |
| 2025-03-13 | 18.75 | 18.81 | 0.00 | 0.00% | 18.60 | 18.93 | 44392 | 8308.41 | 0.92% | 0.00 |
| 2025-03-12 | 19.01 | 18.81 | -0.06 | -0.32% | 18.76 | 19.07 | 48006 | 9054.51 | 1.00% | 0.00 |
| 2025-03-11 | 18.31 | 18.87 | 0.38 | 2.06% | 18.31 | 19.32 | 69758 | 13163.72 | 1.45% | 0.00 |
| 2025-03-10 | 18.41 | 18.49 | 0.01 | 0.05% | 18.41 | 18.80 | 36287 | 6743.01 | 0.75% | 0.00 |
| 2025-03-07 | 18.63 | 18.48 | -0.19 | -1.02% | 18.40 | 18.83 | 49646 | 9236.24 | 1.03% | 0.00 |
| 2025-03-06 | 18.10 | 18.67 | 0.75 | 4.19% | 18.00 | 18.78 | 77155 | 14248.93 | 1.60% | 0.00 |
| 2025-03-05 | 17.89 | 17.92 | 0.04 | 0.22% | 17.63 | 17.94 | 35657 | 6356.54 | 0.74% | 0.00 |
| 2025-03-04 | 17.80 | 17.88 | 0.10 | 0.56% | 17.68 | 18.00 | 38689 | 6921.53 | 0.80% | 0.00 |
| 2025-03-03 | 17.90 | 17.78 | -0.04 | -0.22% | 17.74 | 18.07 | 38241 | 6851.70 | 0.79% | 0.00 |
| 2025-02-28 | 17.98 | 17.82 | -0.57 | -3.10% | 17.73 | 18.07 | 66347 | 11854.01 | 1.38% | 0.00 |
| 2025-02-27 | 18.55 | 18.39 | -0.10 | -0.54% | 18.18 | 18.57 | 47546 | 8728.49 | 0.99% | 0.00 |
| 2025-02-26 | 18.31 | 18.49 | 0.23 | 1.26% | 18.28 | 18.53 | 42955 | 7911.01 | 0.89% | 0.00 |
| 2025-02-25 | 18.15 | 18.26 | -0.04 | -0.22% | 18.08 | 18.58 | 47484 | 8700.43 | 0.99% | 0.00 |
上证大盘股票行情在线 K线走势图
