金发科技 (600143) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-21	17.40	17.54	0.17	0.98%	17.37	18.02	1048883	186232	3.98%
2026-05-20	17.51	17.37	-0.42	-2.36%	17.20	17.69	596817	103548	2.27%
2026-05-19	17.95	17.79	0.36	2.07%	17.67	18.18	809902	144777	3.07%
2026-05-18	17.55	17.43	-0.08	-0.46%	17.24	17.72	585378	102301	2.22%
2026-05-15	17.13	17.51	0.38	2.22%	17.06	18.00	895135	157679	3.40%
2026-05-14	17.68	17.13	-0.50	-2.84%	17.13	17.71	530914	92033	2.01%
2026-05-13	17.57	17.63	0.01	0.06%	17.41	17.73	423606	74677	1.61%
2026-05-12	17.78	17.62	-0.13	-0.73%	17.47	17.89	537437	94774	2.04%
2026-05-11	18.07	17.75	-0.32	-1.77%	17.71	18.07	818837	145924	3.11%
2026-05-08	17.75	18.07	0.34	1.92%	17.63	18.39	1070148	192929	4.06%
2026-05-07	17.48	17.73	0.37	2.13%	17.42	17.92	693135	122841	2.63%
2026-05-06	17.17	17.36	0.21	1.22%	17.16	17.48	573534	99572	2.18%
2026-04-30	17.03	17.15	0.11	0.65%	16.95	17.31	447418	76761	1.70%
2026-04-29	16.50	17.04	0.43	2.59%	16.50	17.06	460993	78062	1.75%
2026-04-28	16.95	16.61	-0.34	-2.01%	16.52	16.97	352051	58718	1.34%
2026-04-27	16.72	16.95	0.24	1.44%	16.58	17.05	375495	63507	1.43%
2026-04-24	16.93	16.71	-0.15	-0.89%	16.59	16.93	351617	58698	1.33%
2026-04-23	17.23	16.86	-0.34	-1.98%	16.72	17.26	527153	89130	2.00%
2026-04-22	17.02	17.20	0.20	1.18%	17.02	17.30	538637	92602	2.04%
2026-04-21	17.17	17.00	-0.12	-0.70%	16.82	17.22	486952	82679	1.85%
2026-04-20	17.30	17.12	-0.17	-0.98%	17.01	17.36	540712	92612	2.05%
2026-04-17	17.05	17.29	0.25	1.47%	16.92	17.43	590093	101503	2.24%
2026-04-16	16.96	17.04	0.14	0.83%	16.90	17.10	332700	56588	1.26%
2026-04-15	17.17	16.90	-0.19	-1.11%	16.84	17.19	368849	62763	1.40%
2026-04-14	17.15	17.09	0.09	0.53%	16.94	17.18	402856	68714	1.53%
2026-04-13	16.70	17.00	0.10	0.59%	16.67	17.05	328782	55712	1.25%
2026-04-10	16.88	16.90	0.20	1.20%	16.82	17.17	420201	71325	1.59%
2026-04-09	16.70	16.70	-0.23	-1.36%	16.51	16.90	375214	62662	1.42%
2026-04-08	16.28	16.93	1.01	6.34%	16.27	16.93	738329	123137	2.80%
2026-04-07	15.90	15.92	0.07	0.44%	15.71	15.98	303609	48215	1.15%
2026-04-03	16.26	15.85	-0.40	-2.46%	15.80	16.33	395196	63037	1.50%
2026-04-02	16.81	16.25	-0.65	-3.85%	16.21	16.82	532164	87716	2.02%
2026-04-01	17.01	16.90	0.20	1.20%	16.75	17.07	447963	75621	1.70%
2026-03-31	16.74	16.70	-0.04	-0.24%	16.63	17.04	499779	83938	1.90%
2026-03-30	16.78	16.74	-0.27	-1.59%	16.39	16.88	628065	104377	2.38%
2026-03-27	16.74	17.01	-0.12	-0.70%	16.64	17.16	579581	97975	2.20%
2026-03-26	17.00	17.13	0.06	0.35%	16.89	17.57	905104	155904	3.44%
2026-03-25	17.07	17.07	-0.08	-0.47%	16.91	17.44	1116335	191530	4.24%
2026-03-24	17.87	17.15	-0.42	-2.39%	16.61	17.94	1664988	285164	6.32%
2026-03-23	16.60	17.57	1.60	10.02%	16.60	17.57	1860932	324440	7.06%
2026-03-20	16.39	15.97	-0.38	-2.32%	15.97	16.55	401378	65201	1.52%
2026-03-19	16.88	16.35	-0.78	-4.55%	16.30	16.88	494380	81700	1.88%
2026-03-18	17.12	17.13	0.02	0.12%	16.70	17.20	445971	75419	1.69%
2026-03-17	17.61	17.11	-0.43	-2.45%	17.11	17.69	424779	73675	1.61%
2026-03-16	17.76	17.54	-0.28	-1.57%	17.37	17.77	400711	70284	1.52%
2026-03-13	18.11	17.82	-0.47	-2.57%	17.76	18.16	472009	84734	1.79%
2026-03-12	18.16	18.29	0.16	0.88%	18.06	18.63	532492	97482	2.02%
2026-03-11	18.45	18.13	-0.30	-1.63%	18.12	18.50	437373	79715	1.66%
2026-03-10	18.19	18.43	0.32	1.77%	18.19	18.56	511475	94066	1.94%
2026-03-09	18.33	18.11	0.02	0.11%	17.67	18.33	488159	87657	1.85%
2026-03-06	18.06	18.09	0.02	0.11%	17.95	18.20	299191	54189	1.14%
2026-03-05	17.98	18.07	0.42	2.38%	17.93	18.35	465805	84379	1.77%
2026-03-04	17.50	17.65	-0.12	-0.68%	17.41	18.08	457764	81446	1.74%
2026-03-03	18.66	17.77	-1.00	-5.33%	17.71	18.99	818790	149323	3.11%
2026-03-02	18.89	18.77	-0.57	-2.95%	18.49	19.08	795907	149225	3.02%
2026-02-27	19.28	19.34	0.14	0.73%	19.15	19.34	446103	85923	1.69%
2026-02-26	19.30	19.20	-0.14	-0.72%	19.06	19.38	504983	96991	1.92%
2026-02-25	19.35	19.34	0.03	0.16%	19.00	19.50	584411	112726	2.22%
2026-02-24	19.88	19.31	0.20	1.05%	19.19	19.88	787045	152711	2.99%
2026-02-13	18.98	19.11	0.10	0.53%	18.82	19.24	544718	103987	2.07%
2026-02-12	18.89	19.01	0.15	0.80%	18.86	19.08	395838	75182	1.50%
2026-02-11	18.86	18.86	0.01	0.05%	18.69	19.04	419452	79362	1.59%