致敬每一个财富自由的梦想,祝大家早日进化为游资

金晶科技 (600586) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 5.09 5.09 0.01 0.20% 5.07 5.17 191801 9806 1.34%
2025-07-31 5.18 5.08 -0.17 -3.24% 5.05 5.23 306432 15686 2.14%
2025-07-30 5.37 5.25 -0.10 -1.87% 5.23 5.37 307223 16277 2.15%
2025-07-29 5.36 5.35 0.00 0.00% 5.26 5.40 278708 14820 1.95%
2025-07-28 5.42 5.35 -0.12 -2.19% 5.31 5.43 333655 17888 2.34%
2025-07-25 5.64 5.47 -0.13 -2.32% 5.46 5.66 379697 20973 2.66%
2025-07-24 5.45 5.60 0.13 2.38% 5.35 5.62 646267 35603 4.52%
2025-07-23 5.46 5.47 0.04 0.74% 5.40 5.64 884905 48862 6.19%
2025-07-22 5.17 5.43 0.23 4.42% 5.15 5.44 679163 35950 4.75%
2025-07-21 5.08 5.20 0.19 3.79% 5.06 5.21 386005 19933 2.70%
2025-07-18 5.08 5.01 -0.08 -1.57% 4.97 5.12 261067 13095 1.83%
2025-07-17 5.06 5.09 0.06 1.19% 5.03 5.12 237813 12053 1.66%
2025-07-16 5.01 5.03 -0.01 -0.20% 4.99 5.06 181642 9138 1.27%
2025-07-15 5.14 5.04 -0.22 -4.18% 5.03 5.17 460800 23394 3.23%
2025-07-14 5.32 5.26 -0.06 -1.13% 5.21 5.35 253285 13343 1.77%
2025-07-11 5.41 5.32 -0.12 -2.21% 5.26 5.42 446770 23757 3.13%
2025-07-10 5.27 5.44 0.17 3.23% 5.25 5.56 687376 37212 4.81%
2025-07-09 5.33 5.27 -0.12 -2.23% 5.25 5.37 402208 21284 2.82%
2025-07-08 5.12 5.39 0.26 5.07% 5.09 5.40 688053 36441 4.82%
2025-07-07 5.15 5.13 -0.10 -1.91% 5.10 5.25 417131 21564 2.92%
2025-07-04 5.39 5.23 -0.07 -1.32% 5.18 5.48 673060 35833 4.71%
2025-07-03 5.24 5.30 -0.01 -0.19% 5.15 5.35 878712 45975 6.15%
2025-07-02 4.92 5.31 0.48 9.94% 4.89 5.31 993751 50963 6.96%
2025-07-01 4.79 4.83 0.00 0.00% 4.75 4.88 214729 10325 1.50%
2025-06-30 4.71 4.83 0.13 2.77% 4.70 4.85 294125 14084 2.06%
2025-06-27 4.69 4.70 0.01 0.21% 4.68 4.73 80982 3809 0.57%
2025-06-26 4.71 4.69 -0.01 -0.21% 4.68 4.72 106385 4996 0.74%
2025-06-25 4.67 4.70 0.03 0.64% 4.64 4.71 105764 4949 0.74%
2025-06-24 4.60 4.67 0.08 1.74% 4.58 4.67 88812 4121 0.62%
2025-06-23 4.59 4.59 -0.03 -0.65% 4.56 4.61 86022 3943 0.60%
2025-06-20 4.57 4.62 0.05 1.09% 4.56 4.66 91103 4215 0.64%
2025-06-19 4.61 4.57 -0.06 -1.30% 4.56 4.64 78113 3584 0.55%
2025-06-18 4.69 4.63 -0.04 -0.86% 4.63 4.70 51903 2413 0.36%
2025-06-17 4.67 4.68 0.01 0.21% 4.66 4.71 53112 2487 0.37%
2025-06-16 4.66 4.67 0.00 0.00% 4.63 4.68 47452 2213 0.33%
2025-06-13 4.72 4.67 -0.07 -1.48% 4.65 4.72 103819 4860 0.73%
2025-06-12 4.70 4.74 0.05 1.07% 4.66 4.79 164523 7797 1.15%
2025-06-11 4.66 4.69 0.03 0.64% 4.65 4.73 87966 4133 0.62%
2025-06-10 4.73 4.66 -0.07 -1.48% 4.61 4.76 150108 7035 1.05%
2025-06-09 4.68 4.73 0.04 0.85% 4.68 4.74 92252 4348 0.65%
2025-06-06 4.70 4.69 0.00 0.00% 4.67 4.73 63270 2968 0.44%
2025-06-05 4.71 4.69 -0.04 -0.85% 4.67 4.74 85312 4004 0.60%
2025-06-04 4.70 4.73 0.05 1.07% 4.68 4.73 61565 2901 0.43%
2025-06-03 4.66 4.68 0.00 0.00% 4.65 4.69 53864 2514 0.38%
2025-05-30 4.72 4.68 -0.04 -0.85% 4.67 4.73 65863 3084 0.46%
2025-05-29 4.67 4.72 0.05 1.07% 4.67 4.74 78885 3717 0.55%
2025-05-28 4.71 4.67 -0.06 -1.27% 4.66 4.73 76721 3596 0.54%
2025-05-27 4.73 4.73 -0.03 -0.63% 4.70 4.76 74372 3517 0.52%
2025-05-26 4.73 4.76 0.03 0.63% 4.69 4.80 96234 4556 0.67%
2025-05-23 4.85 4.73 -0.14 -2.87% 4.72 4.86 174110 8344 1.22%
2025-05-22 4.82 4.87 0.05 1.04% 4.81 5.01 267179 13164 1.87%
2025-05-21 4.84 4.82 -0.01 -0.21% 4.80 4.85 61027 2940 0.43%
2025-05-20 4.82 4.83 -0.01 -0.21% 4.80 4.85 94666 4565 0.66%
2025-05-19 4.83 4.84 0.01 0.21% 4.81 4.91 97746 4732 0.68%
2025-05-16 4.80 4.83 0.02 0.42% 4.79 4.85 94888 4569 0.66%
2025-05-15 4.89 4.81 -0.08 -1.64% 4.80 4.90 141668 6848 0.99%
2025-05-14 4.94 4.89 -0.05 -1.01% 4.86 4.94 158044 7729 1.11%
2025-05-13 4.91 4.94 0.06 1.23% 4.86 5.06 212319 10530 1.49%
2025-05-12 4.78 4.88 0.12 2.52% 4.77 4.95 245583 11986 1.72%
2025-05-09 4.75 4.76 0.03 0.63% 4.73 4.85 188695 9005 1.32%
2025-05-08 4.75 4.73 -0.01 -0.21% 4.70 4.75 123194 5832 0.86%
2025-05-07 4.68 4.74 0.10 2.16% 4.67 4.77 210859 9941 1.48%
2025-05-06 4.58 4.64 0.09 1.98% 4.56 4.65 130948 6046 0.92%
2025-04-30 4.55 4.55 -0.01 -0.22% 4.53 4.59 112478 5124 0.79%
2025-04-29 4.56 4.56 0.00 0.00% 4.53 4.62 91489 4189 0.64%
2025-04-28 4.63 4.56 -0.09 -1.94% 4.55 4.64 112657 5165 0.79%
2025-04-25 4.62 4.65 0.03 0.65% 4.62 4.69 93588 4357 0.66%
2025-04-24 4.67 4.62 -0.05 -1.07% 4.61 4.70 118199 5491 0.83%