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
2026-07-24	29.00	30.10	0.36	1.21%	28.82	31.32	348771	106197	6.51%
2026-07-23	29.46	29.74	0.29	0.98%	28.73	30.45	282038	83502	5.27%
2026-07-22	29.56	29.45	-1.29	-4.20%	29.21	30.98	369876	110470	6.91%
2026-07-21	28.79	30.74	2.27	7.97%	25.83	30.85	510004	144440	9.53%
2026-07-20	34.00	28.47	-4.53	-13.73%	27.50	34.00	614675	184100	11.48%
2026-07-17	34.00	33.00	-2.13	-6.06%	32.81	36.95	505652	176139	9.44%
2026-07-16	34.88	35.13	-2.75	-7.26%	34.80	37.83	471665	170852	8.81%
2026-07-15	40.80	37.88	-2.43	-6.03%	37.21	42.35	521345	202622	9.74%
2026-07-14	37.20	40.31	2.83	7.55%	35.50	40.97	712955	279747	13.32%
2026-07-13	37.23	37.48	3.09	8.99%	36.12	39.67	724110	274336	13.53%
2026-07-10	38.00	34.39	-3.66	-9.62%	34.39	38.99	638955	233524	11.93%
2026-07-09	36.20	38.05	1.95	5.40%	34.85	38.22	564477	205689	10.54%
2026-07-08	37.80	36.10	-0.98	-2.64%	36.08	39.28	603268	227932	11.27%
2026-07-07	36.10	37.08	0.19	0.52%	35.89	37.48	486372	178861	9.08%
2026-07-06	40.07	36.89	-3.11	-7.78%	36.30	40.67	646504	244212	12.08%
2026-07-03	45.51	40.00	-7.74	-16.21%	39.92	47.30	987892	416523	18.45%
2026-07-02	48.77	47.74	-2.04	-4.10%	45.00	51.91	1007988	495484	18.83%
2026-07-01	44.99	49.78	8.30	20.01%	44.84	49.78	546716	265801	10.21%
2026-06-30	40.00	41.48	2.31	5.90%	38.23	42.50	685029	279548	12.80%
2026-06-29	38.55	39.17	4.67	13.54%	35.88	39.74	695730	265875	12.99%
2026-06-26	34.51	34.50	-0.36	-1.03%	34.27	36.66	508743	180432	9.50%
2026-06-25	34.00	34.86	1.43	4.28%	33.00	35.60	489760	168761	9.15%
2026-06-24	32.70	33.43	-1.02	-2.96%	31.01	33.88	522815	170468	9.77%
2026-06-23	33.13	34.45	1.64	5.00%	32.23	35.23	655921	221864	12.25%
2026-06-22	31.00	32.81	2.54	8.39%	30.97	33.72	595432	192848	11.12%
2026-06-18	30.77	30.27	-0.90	-2.89%	29.87	30.97	412044	124816	7.70%
2026-06-17	29.20	31.17	1.09	3.62%	29.10	31.28	422818	129756	7.90%
2026-06-16	29.80	30.08	1.13	3.90%	29.50	30.92	461737	140059	8.62%
2026-06-15	27.79	28.95	0.78	2.77%	27.48	29.29	360895	102534	6.74%
2026-06-12	31.88	28.17	-4.93	-14.89%	28.11	32.00	676500	202967	12.64%
2026-06-11	29.57	33.10	3.45	11.64%	28.55	34.79	797324	251470	14.89%
2026-06-10	28.00	29.65	1.31	4.62%	27.81	30.00	508592	149182	9.50%
2026-06-09	26.88	28.34	2.04	7.76%	26.00	28.72	368459	101225	6.88%
2026-06-08	25.40	26.30	-0.73	-2.70%	25.30	27.50	252340	67308	4.71%
2026-06-05	27.55	27.03	-1.21	-4.28%	26.90	28.20	325304	89311	6.08%
2026-06-04	26.40	28.24	1.36	5.06%	26.32	28.60	443354	123984	8.28%
2026-06-03	25.35	26.88	1.42	5.58%	25.20	27.27	386533	102077	7.22%
2026-06-02	25.90	25.46	0.13	0.51%	25.06	25.99	207741	52968	3.88%
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%