当前位置: 爱股网 > 股票行情 > 金冠电气(688517)股票行情

金冠电气(688517)股票行情

金冠电气(688517)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

金冠电气(688517)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
2026-03-26	18.55	18.19	-0.35	-1.89%	18.00	18.56	25247	4602.91	1.85%	0.00
2026-03-25	18.20	18.54	0.43	2.37%	18.10	18.72	32744	6051.27	2.40%	0.00
2026-03-24	17.59	18.11	1.09	6.40%	17.20	18.11	38937	6879.04	2.85%	0.00
2026-03-23	17.90	17.02	-1.13	-6.23%	16.90	18.14	48808	8532.06	3.57%	0.00
2026-03-20	18.58	18.15	-0.43	-2.31%	18.15	18.96	40117	7420.58	2.94%	0.00
2026-03-19	18.91	18.58	-0.60	-3.13%	18.48	19.05	35567	6659.43	2.60%	0.00
2026-03-18	18.00	19.18	1.19	6.61%	18.00	19.21	53279	9957.30	3.90%	0.00
2026-03-17	18.85	17.99	-0.84	-4.46%	17.98	19.08	50690	9327.61	3.71%	2.00
2026-03-16	19.28	18.83	-0.65	-3.34%	18.67	19.46	56567	10679.24	4.14%	0.00
2026-03-13	19.37	19.48	0.24	1.25%	19.08	19.93	73216	14309.90	5.36%	0.00
2026-03-12	19.66	19.24	-0.42	-2.14%	19.10	19.88	53206	10293.47	3.89%	0.00
2026-03-11	19.98	19.66	-0.24	-1.21%	19.46	19.98	52214	10276.30	3.82%	0.00
2026-03-10	19.52	19.90	0.38	1.95%	19.21	20.01	62747	12382.68	4.59%	0.00
2026-03-09	19.00	19.52	0.16	0.83%	18.98	19.56	65714	12691.45	4.81%	0.00
2026-03-06	18.69	19.36	0.57	3.03%	18.60	19.58	74779	14399.80	5.47%	0.00
2026-03-05	18.33	18.79	0.71	3.93%	18.33	19.02	64473	12095.36	4.72%	0.00
2026-03-04	17.55	18.08	0.25	1.40%	17.50	18.43	48787	8860.10	3.57%	0.00
2026-03-03	18.29	17.83	-0.42	-2.30%	17.81	18.78	62713	11493.86	4.59%	0.00
2026-03-02	18.31	18.25	-0.27	-1.46%	17.90	18.59	55535	10151.77	4.07%	0.00
2026-02-27	18.50	18.52	-0.26	-1.38%	18.20	18.60	41241	7593.57	3.02%	0.00
2026-02-26	18.45	18.78	0.39	2.12%	18.40	18.83	39079	7295.22	2.86%	0.00
2026-02-25	18.46	18.39	0.02	0.11%	18.25	18.57	28566	5258.32	2.09%	0.00
2026-02-24	17.90	18.37	0.50	2.80%	17.90	18.55	46337	8492.72	3.39%	0.00
2026-02-13	18.19	17.87	-0.32	-1.76%	17.87	18.20	26483	4774.37	1.94%	0.00
2026-02-12	18.03	18.19	0.16	0.89%	17.74	18.39	34438	6254.90	2.52%	0.00
2026-02-11	18.25	18.03	-0.04	-0.22%	18.00	18.59	32441	5913.81	2.37%	0.00
2026-02-10	18.04	18.07	0.01	0.06%	17.95	18.28	31104	5639.75	2.28%	0.00
2026-02-09	18.09	18.06	0.10	0.56%	17.91	18.14	30871	5571.95	2.26%	0.00
2026-02-06	17.57	17.96	0.34	1.93%	17.49	18.20	43713	7860.72	3.20%	0.00
2026-02-05	18.08	17.62	-0.54	-2.97%	17.56	18.20	41703	7398.32	3.05%	0.00
2026-02-04	18.00	18.16	0.02	0.11%	17.91	18.49	49739	9025.16	3.64%	0.00
2026-02-03	17.80	18.14	0.31	1.74%	17.61	18.15	61513	11052.66	4.50%	0.00
2026-02-02	17.63	17.83	0.33	1.89%	17.63	18.38	74039	13379.12	5.42%	0.00
2026-01-30	17.16	17.50	0.34	1.98%	16.92	17.57	36021	6233.11	2.64%	0.00
2026-01-29	17.44	17.16	-0.19	-1.10%	16.98	17.58	35707	6172.21	2.61%	0.00
2026-01-28	17.60	17.35	-0.25	-1.42%	17.28	17.73	38872	6781.14	2.85%	0.00
2026-01-27	17.75	17.60	-0.05	-0.28%	16.95	17.79	47161	8205.50	3.45%	0.00
2026-01-26	18.11	17.65	-0.40	-2.22%	17.50	18.11	61593	10983.17	4.51%	0.00
2026-01-23	17.74	18.05	0.31	1.75%	17.71	18.20	49781	8947.11	3.64%	0.00
2026-01-22	17.84	17.74	-0.08	-0.45%	17.57	18.08	43400	7694.64	3.18%	0.00
2026-01-21	17.85	17.82	-0.01	-0.06%	17.32	17.97	59485	10531.67	4.35%	0.00
2026-01-20	18.05	17.83	-0.37	-2.03%	17.72	18.17	75340	13516.10	5.51%	0.00
2026-01-19	17.70	18.20	0.88	5.08%	17.42	18.30	97823	17567.64	7.16%	2.00
2026-01-16	18.49	17.32	0.07	0.41%	17.32	18.59	113030	20287.26	8.27%	8.00
2026-01-15	17.11	17.25	-0.03	-0.17%	16.99	17.47	50383	8657.78	3.69%	0.00
2026-01-14	17.16	17.28	-0.17	-0.97%	16.83	17.61	102280	17612.34	7.49%	0.00
2026-01-13	16.69	17.45	0.83	4.99%	16.41	17.98	108801	18779.84	7.96%	0.00
2026-01-12	16.56	16.62	0.20	1.22%	16.39	16.73	39699	6580.85	2.91%	0.00
2026-01-09	16.38	16.42	0.08	0.49%	16.18	16.49	39573	6462.28	2.90%	0.00
2026-01-08	16.24	16.34	0.10	0.62%	16.18	16.51	32347	5288.82	2.37%	0.00
2026-01-07	16.01	16.24	0.23	1.44%	15.99	16.42	39118	6349.61	2.86%	0.00
2026-01-06	15.88	16.01	0.13	0.82%	15.80	16.07	25779	4119.59	1.89%	0.00
2026-01-05	15.67	15.88	0.29	1.86%	15.66	15.97	31092	4929.59	2.28%	0.00
2025-12-31	15.72	15.59	-0.08	-0.51%	15.48	15.78	20309	3163.21	1.49%	0.00
2025-12-30	15.80	15.67	-0.20	-1.26%	15.66	15.90	22747	3585.24	1.67%	0.00
2025-12-29	15.94	15.87	-0.12	-0.75%	15.75	16.00	24088	3827.72	1.76%	0.00
2025-12-26	16.15	15.99	-0.06	-0.37%	15.88	16.18	29607	4752.02	2.17%	0.00
2025-12-25	15.89	16.05	0.23	1.45%	15.80	16.10	24308	3882.63	1.78%	0.00
2025-12-24	15.82	15.82	-0.05	-0.32%	15.68	16.05	25668	4077.08	1.88%	0.00
2025-12-23	15.93	15.87	0.08	0.51%	15.51	15.95	25639	4044.67	1.88%	0.00
2025-12-22	15.82	15.79	0.07	0.45%	15.63	15.98	28784	4559.96	2.11%	0.00
2025-12-19	15.59	15.72	0.22	1.42%	15.56	15.78	31905	5001.12	2.34%	0.00
2025-12-18	15.39	15.50	0.00	0.00%	15.31	15.73	25545	3973.99	1.87%	0.00
2025-12-17	15.66	15.50	-0.21	-1.34%	15.11	15.73	47580	7314.48	3.48%	0.00
2025-12-16	16.08	15.71	-0.28	-1.75%	15.59	16.25	28596	4525.97	2.09%	0.00
2025-12-15	15.96	15.99	0.10	0.63%	15.87	16.26	39048	6257.08	2.86%	0.00
2025-12-12	15.50	15.89	0.39	2.52%	15.48	16.15	44257	7037.73	3.24%	0.00
2025-12-11	15.76	15.50	-0.26	-1.65%	15.46	15.91	26968	4216.89	1.97%	0.00
2025-12-10	15.85	15.76	-0.19	-1.19%	15.67	15.97	19844	3132.11	1.45%	0.00
2025-12-09	16.11	15.95	-0.16	-0.99%	15.88	16.18	21539	3454.80	1.58%	0.00
2025-12-08	16.22	16.11	0.00	0.00%	16.03	16.27	24175	3893.20	1.77%	0.00
2025-12-05	15.71	16.11	0.47	3.01%	15.56	16.13	29580	4708.37	2.17%	0.00
2025-12-04	16.01	15.64	-0.34	-2.13%	15.60	16.01	26011	4089.13	1.90%	0.00
2025-12-03	16.05	15.98	-0.01	-0.06%	15.79	16.05	25730	4094.90	1.88%	0.00
2025-12-02	16.09	15.99	-0.07	-0.44%	15.80	16.09	22472	3582.15	1.64%	0.00
2025-12-01	16.17	16.06	-0.11	-0.68%	16.00	16.42	33407	5410.60	2.45%	0.00
2025-11-28	15.85	16.17	0.32	2.02%	15.80	16.25	25364	4074.13	1.86%	0.00
2025-11-27	15.64	15.85	0.17	1.08%	15.60	16.05	25352	4033.06	1.86%	0.00
2025-11-26	16.07	15.68	-0.37	-2.31%	15.60	16.16	32607	5170.65	2.39%	0.00
2025-11-25	15.88	16.05	0.28	1.78%	15.80	16.25	40826	6571.39	2.99%	0.00

上证大盘股票行情在线 K线走势图

金冠电气(688517)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58