金宏气体 (688106) - 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
2026-06-01	25.14	25.33	0.17	0.68%	25.09	26.07	200360	51382	3.74%
2026-05-29	26.27	25.16	-0.92	-3.53%	24.89	26.27	288312	73471	5.39%
2026-05-28	26.36	26.08	0.01	0.04%	25.83	26.56	247336	64628	4.62%
2026-05-27	26.51	26.07	-0.54	-2.03%	25.71	27.11	297410	78364	5.56%
2026-05-26	26.85	26.61	-0.43	-1.59%	25.88	26.95	302596	79669	5.65%
2026-05-25	28.00	27.04	-1.89	-6.53%	26.51	28.00	447852	121064	8.37%
2026-05-22	28.80	28.93	0.26	0.91%	27.51	28.96	423058	119392	7.90%
2026-05-21	32.75	28.92	-3.58	-11.02%	28.80	32.75	534615	163804	9.99%
2026-05-20	31.68	32.50	0.85	2.69%	31.37	33.00	533687	172832	9.97%
2026-05-19	31.27	31.65	0.30	0.96%	30.31	31.87	372194	116021	6.95%
2026-05-18	31.47	31.35	-0.24	-0.76%	30.48	32.68	428249	135546	8.00%
2026-05-15	30.32	31.59	0.42	1.35%	29.80	32.68	596286	185777	11.14%
2026-05-14	31.38	31.17	0.04	0.13%	31.17	33.56	592266	190119	11.06%
2026-05-13	29.75	31.13	0.93	3.08%	29.70	31.77	477675	145984	8.92%
2026-05-12	32.23	30.20	-2.59	-7.90%	29.93	32.23	552041	169009	10.31%
2026-05-11	31.64	32.79	1.49	4.76%	31.54	33.56	653693	211913	12.21%
2026-05-08	32.24	31.30	-0.74	-2.31%	31.12	32.92	513499	164060	9.59%
2026-05-07	33.50	32.04	-2.04	-5.99%	31.91	33.66	638555	206391	11.93%
2026-05-06	35.50	34.08	-0.81	-2.32%	33.65	35.80	729660	252691	13.63%
2026-04-30	39.99	34.89	-5.26	-13.10%	34.80	40.76	853370	310874	15.99%
2026-04-29	40.39	40.15	-0.75	-1.83%	38.50	41.88	642042	256493	12.03%
2026-04-28	41.00	40.90	2.45	6.37%	38.11	41.96	824676	331981	15.45%
2026-04-27	38.38	38.45	2.33	6.45%	38.01	43.34	865139	349730	16.21%
2026-04-24	35.50	36.12	1.72	5.00%	34.90	39.60	838959	310559	16.72%
2026-04-23	33.61	34.40	1.65	5.04%	32.88	35.13	655700	222460	13.07%
2026-04-22	33.40	32.75	0.10	0.31%	31.52	34.58	624623	204495	12.45%
2026-04-21	29.58	32.65	3.55	12.20%	28.87	33.40	702713	220054	14.00%
2026-04-20	27.51	29.10	1.77	6.48%	26.89	29.80	528545	149537	10.53%
2026-04-17	27.49	27.33	-0.16	-0.58%	26.32	27.94	386341	104315	7.70%
2026-04-16	27.90	27.49	-0.21	-0.76%	26.02	28.25	438707	119684	8.74%
2026-04-15	28.99	27.70	-0.19	-0.68%	27.41	29.98	488249	138467	9.73%
2026-04-14	25.48	27.89	1.98	7.64%	25.32	28.05	522330	141182	10.41%
2026-04-13	26.95	25.91	-0.56	-2.12%	25.33	27.33	355940	92666	7.09%
2026-04-10	27.11	26.47	-1.03	-3.75%	26.18	27.53	387024	103666	7.71%
2026-04-09	26.95	27.50	0.42	1.55%	26.90	28.97	442128	123405	8.81%
2026-04-08	26.05	27.08	-2.22	-7.58%	25.52	27.24	536798	141593	10.70%
2026-04-07	28.55	29.30	1.50	5.40%	27.42	29.40	313856	89719	6.25%
2026-04-03	26.90	27.80	1.42	5.38%	26.00	28.29	399655	109552	7.96%
2026-04-02	25.81	26.38	0.92	3.61%	25.80	27.22	310863	82627	6.19%
2026-04-01	26.00	25.46	-0.66	-2.53%	24.77	26.46	307128	78056	6.37%
2026-03-31	28.57	26.12	-2.76	-9.56%	26.02	28.94	398779	107593	8.27%
2026-03-30	31.01	28.88	-1.13	-3.77%	28.70	31.65	442031	131718	9.17%
2026-03-27	28.46	30.01	2.09	7.49%	28.04	30.41	540878	157889	11.22%
2026-03-26	28.28	27.92	-0.26	-0.92%	27.43	29.58	376125	107160	7.80%
2026-03-25	28.21	28.18	-1.33	-4.51%	26.50	28.40	453151	125283	9.40%
2026-03-24	30.00	29.51	-1.19	-3.88%	28.75	30.40	443891	130219	9.21%
2026-03-23	28.76	30.70	1.59	5.46%	28.70	32.66	641965	200706	13.32%
2026-03-20	27.75	29.11	1.32	4.75%	27.00	30.74	577467	167152	11.98%
2026-03-19	27.58	27.79	1.69	6.48%	26.51	28.89	527331	147045	10.94%
2026-03-18	26.67	26.10	-1.17	-4.29%	25.28	27.25	330916	86357	6.87%
2026-03-17	27.89	27.27	-1.02	-3.61%	26.25	28.00	390984	105047	8.11%
2026-03-16	28.10	28.29	1.69	6.35%	27.66	30.50	597283	172398	12.39%
2026-03-13	27.50	26.60	0.45	1.72%	25.66	28.65	462466	124579	9.60%
2026-03-12	23.67	26.15	2.80	11.99%	23.51	27.50	523872	134508	10.87%
2026-03-11	23.31	23.35	-0.17	-0.72%	23.12	23.99	171728	40347	3.56%
2026-03-10	23.86	23.52	-0.93	-3.80%	23.03	24.20	241398	56553	5.01%
2026-03-09	25.70	24.45	-0.48	-1.93%	24.33	26.16	273077	68611	5.67%
2026-03-06	24.10	24.93	0.43	1.76%	23.88	25.39	211734	52269	4.39%
2026-03-05	24.63	24.50	-0.76	-3.01%	24.30	26.58	325678	82186	6.76%
2026-03-04	24.89	25.26	1.03	4.25%	23.75	25.88	444622	111289	9.22%
2026-03-03	24.12	24.23	0.68	2.89%	23.40	24.95	363337	87872	7.54%
2026-03-02	23.00	23.55	0.20	0.86%	22.98	24.07	133373	31362	2.77%
2026-02-27	23.26	23.35	-0.12	-0.51%	23.00	23.44	66331	15423	1.38%
2026-02-26	23.09	23.47	0.27	1.16%	22.85	23.53	103738	24061	2.15%
2026-02-25	22.33	23.20	0.96	4.32%	22.25	23.49	131967	30315	2.74%
2026-02-24	22.14	22.24	0.33	1.51%	21.93	22.44	58050	12902	1.20%