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
2026-09-16	12.90	13.00	0.04	0.31%	12.74	13.13	242650	31377	0.92%
2026-09-15	13.14	12.96	-0.19	-1.44%	12.92	13.18	198717	25912	0.75%
2026-09-14	13.17	13.15	-0.08	-0.60%	13.10	13.27	151356	19936	0.57%
2026-09-11	13.37	13.23	-0.19	-1.42%	13.07	13.37	250388	33009	0.95%
2026-09-10	13.55	13.42	-0.12	-0.89%	13.38	13.58	166244	22381	0.63%
2026-09-09	13.72	13.54	-0.22	-1.60%	13.53	13.76	224057	30474	0.85%
2026-09-08	13.79	13.76	-0.02	-0.15%	13.66	13.80	166977	22967	0.63%
2026-09-07	13.68	13.78	0.09	0.66%	13.68	13.87	179173	24703	0.68%
2026-09-04	13.90	13.69	-0.13	-0.94%	13.68	14.00	228840	31701	0.87%
2026-09-03	13.89	13.82	-0.02	-0.14%	13.77	14.03	175827	24414	0.67%
2026-09-02	13.92	13.84	-0.19	-1.35%	13.71	13.93	216774	29898	0.82%
2026-09-01	14.01	14.03	-0.02	-0.14%	13.95	14.10	199714	28005	0.76%
2026-08-31	14.01	14.05	-0.06	-0.43%	13.82	14.06	258623	36105	0.98%
2026-08-28	14.16	14.11	-0.05	-0.35%	14.06	14.26	217114	30704	0.82%
2026-08-27	14.08	14.16	0.04	0.28%	14.03	14.18	232440	32805	0.88%
2026-08-26	14.05	14.12	0.00	0.00%	14.03	14.22	220732	31178	0.84%
2026-08-25	14.39	14.12	0.15	1.07%	14.09	14.39	283358	40357	1.08%
2026-08-24	14.29	13.97	-0.34	-2.38%	13.90	14.29	292847	40990	1.11%
2026-08-21	14.02	14.31	0.17	1.20%	13.88	14.36	339297	48052	1.29%
2026-08-20	14.83	14.14	-0.69	-4.65%	14.09	14.98	633600	90331	2.40%
2026-08-19	16.30	14.83	-1.64	-9.96%	14.82	16.30	927640	141259	3.52%
2026-08-18	15.62	16.47	0.86	5.51%	15.58	16.47	989687	159772	3.76%
2026-08-17	15.59	15.61	0.38	2.50%	15.31	15.65	371415	57665	1.41%
2026-08-14	15.43	15.23	-0.12	-0.78%	15.17	15.45	264755	40422	1.00%
2026-08-13	15.61	15.35	-0.31	-1.98%	15.31	15.79	368992	57298	1.40%
2026-08-12	15.80	15.66	-0.16	-1.01%	15.60	15.83	324270	50816	1.23%
2026-08-11	15.56	15.82	0.11	0.70%	15.38	16.10	514750	80979	1.95%
2026-08-10	16.30	15.71	-0.52	-3.20%	15.70	16.33	583203	92358	2.21%
2026-08-07	16.40	16.23	0.08	0.50%	15.81	16.50	709833	114446	2.69%
2026-08-06	16.00	16.15	0.15	0.94%	15.76	16.33	689128	111032	2.62%
2026-08-05	15.80	16.00	0.21	1.33%	15.65	16.12	661404	105526	2.51%
2026-08-04	15.63	15.79	0.16	1.02%	15.36	15.90	540657	84725	2.05%
2026-08-03	15.46	15.63	0.17	1.10%	15.32	15.88	603498	94515	2.29%
2026-07-31	15.30	15.46	0.96	6.62%	15.01	15.58	949870	145810	3.61%
2026-07-30	14.44	14.50	-0.05	-0.34%	14.35	14.79	294271	42826	1.12%
2026-07-29	14.31	14.55	0.27	1.89%	14.21	14.65	316091	45730	1.20%
2026-07-28	14.34	14.28	-0.25	-1.72%	14.23	14.50	226667	32496	0.86%
2026-07-27	14.05	14.53	0.48	3.42%	14.02	14.55	303211	43710	1.15%
2026-07-24	14.30	14.05	-0.52	-3.57%	14.05	14.47	252196	35861	0.96%
2026-07-23	14.15	14.57	0.19	1.32%	13.96	14.59	364658	52278	1.38%
2026-07-22	14.14	14.38	0.17	1.20%	13.84	14.40	444078	62538	1.69%
2026-07-21	13.43	14.21	0.80	5.97%	13.43	14.22	582710	81202	2.21%
2026-07-20	13.78	13.41	-0.36	-2.61%	13.04	13.98	455764	61468	1.73%
2026-07-17	14.11	13.77	-0.41	-2.89%	13.69	14.33	372799	52337	1.41%
2026-07-16	14.09	14.18	-0.11	-0.77%	14.05	14.38	252971	35929	0.96%
2026-07-15	14.31	14.29	-0.02	-0.14%	14.06	14.49	265875	37986	1.01%
2026-07-14	14.65	14.31	-0.41	-2.79%	13.90	14.75	450208	64164	1.71%
2026-07-13	15.20	14.72	-0.49	-3.22%	14.68	15.20	358771	53032	1.36%
2026-07-10	15.12	15.21	0.09	0.60%	14.85	15.55	483555	73667	1.84%
2026-07-09	14.76	15.12	0.37	2.51%	14.66	15.18	438934	65306	1.67%
2026-07-08	15.20	14.75	-0.63	-4.10%	14.70	15.30	509811	75700	1.93%
2026-07-07	16.08	15.38	-0.78	-4.83%	15.35	16.56	722866	114466	2.74%
2026-07-06	17.40	16.16	-0.85	-5.00%	16.16	17.40	1127122	187623	4.28%
2026-07-03	16.02	17.01	1.55	10.03%	15.88	17.01	1213312	200842	4.60%
2026-07-02	15.16	15.46	0.17	1.11%	15.09	15.95	577099	90192	2.19%
2026-07-01	15.30	15.29	-0.16	-1.04%	15.25	15.58	440614	67843	1.67%
2026-06-30	15.00	15.45	0.50	3.34%	14.75	15.79	488464	74359	1.85%
2026-06-29	15.50	14.95	-0.41	-2.67%	14.63	15.50	464391	69388	1.76%
2026-06-26	16.11	15.56	-0.60	-3.71%	15.55	16.11	464754	73205	1.76%
2026-06-25	16.27	16.16	-0.11	-0.68%	15.88	16.27	412172	66257	1.56%
2026-06-24	16.10	16.27	0.16	0.99%	15.80	16.41	376988	60845	1.43%
2026-06-23	16.64	16.11	-0.57	-3.42%	16.05	16.67	446644	72926	1.70%
2026-06-22	16.85	16.68	-0.11	-0.66%	16.20	16.85	478989	78882	1.82%
2026-06-18	16.77	16.79	0.19	1.14%	16.48	16.86	461436	77093	1.75%
2026-06-17	16.81	16.60	-0.35	-2.06%	16.47	16.84	385778	64124	1.46%
2026-06-16	16.92	16.95	-0.05	-0.29%	16.85	17.20	465625	79191	1.77%
2026-06-15	16.20	17.00	0.98	6.12%	16.17	17.38	807263	136820	3.06%
2026-06-12	15.69	16.02	0.59	3.82%	15.61	16.24	611894	97703	2.32%
2026-06-11	15.69	15.43	-0.43	-2.71%	15.22	15.82	428622	66276	1.63%
2026-06-10	16.39	15.86	-0.89	-5.31%	15.81	16.66	584469	94154	2.22%
2026-06-09	16.58	16.75	0.43	2.63%	16.13	16.78	514194	84618	1.95%