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
2025-04-08	16.06	16.84	0.91	5.71%	16.06	16.92	78590	13052	1.63%
2025-04-07	17.42	15.93	-2.37	-12.95%	15.33	17.69	92684	15392	1.92%
2025-04-03	18.35	18.30	-0.32	-1.72%	17.94	18.53	43630	7951	0.91%
2025-04-02	18.40	18.62	0.14	0.76%	18.40	19.05	42707	7984	0.89%
2025-04-01	18.29	18.48	0.29	1.59%	18.19	18.66	44158	8146	0.92%
2025-03-31	18.52	18.19	-0.31	-1.68%	18.06	18.78	58481	10721	1.21%
2025-03-28	18.90	18.50	-0.50	-2.63%	18.50	19.12	57602	10808	1.20%
2025-03-27	18.48	19.00	0.65	3.54%	18.12	19.29	89257	16812	1.85%
2025-03-26	18.32	18.35	-0.21	-1.13%	18.27	18.65	34725	6396	0.72%
2025-03-25	18.49	18.56	0.11	0.60%	18.33	18.70	35918	6652	0.75%
2025-03-24	18.26	18.45	0.21	1.15%	18.05	18.71	48909	9016	1.01%
2025-03-21	18.50	18.24	-0.33	-1.78%	18.10	18.67	36346	6684	0.75%
2025-03-20	18.99	18.57	-0.30	-1.59%	18.53	18.99	34760	6512	0.72%
2025-03-19	19.05	18.87	-0.08	-0.42%	18.78	19.10	28628	5409	0.59%
2025-03-18	19.10	18.95	-0.16	-0.84%	18.92	19.30	32509	6198	0.67%
2025-03-17	19.06	19.11	0.30	1.59%	19.06	19.35	55463	10643	1.15%
2025-03-14	18.87	18.81	0.00	0.00%	18.57	18.87	39108	7337	0.81%
2025-03-13	18.75	18.81	0.00	0.00%	18.60	18.93	44392	8308	0.92%
2025-03-12	19.01	18.81	-0.06	-0.32%	18.76	19.07	48006	9054	1.00%
2025-03-11	18.31	18.87	0.38	2.06%	18.31	19.32	69758	13163	1.45%
2025-03-10	18.41	18.49	0.01	0.05%	18.41	18.80	36287	6743	0.75%
2025-03-07	18.63	18.48	-0.19	-1.02%	18.40	18.83	49646	9236	1.03%
2025-03-06	18.10	18.67	0.75	4.19%	18.00	18.78	77155	14248	1.60%
2025-03-05	17.89	17.92	0.04	0.22%	17.63	17.94	35657	6356	0.74%
2025-03-04	17.80	17.88	0.10	0.56%	17.68	18.00	38689	6921	0.80%
2025-03-03	17.90	17.78	-0.04	-0.22%	17.74	18.07	38241	6851	0.79%
2025-02-28	17.98	17.82	-0.57	-3.10%	17.73	18.07	66347	11854	1.38%
2025-02-27	18.55	18.39	-0.10	-0.54%	18.18	18.57	47546	8728	0.99%
2025-02-26	18.31	18.49	0.23	1.26%	18.28	18.53	42955	7911	0.89%
2025-02-25	18.15	18.26	-0.04	-0.22%	18.08	18.58	47484	8700	0.99%
2025-02-24	18.29	18.30	0.05	0.27%	18.11	18.35	46266	8440	0.96%
2025-02-21	18.04	18.25	0.22	1.22%	17.88	18.41	61231	11114	1.27%
2025-02-20	17.64	18.03	0.38	2.15%	17.55	18.10	49766	8878	1.03%
2025-02-19	17.31	17.65	0.28	1.61%	17.31	17.75	36052	6342	0.75%
2025-02-18	17.64	17.37	-0.26	-1.47%	17.29	17.79	40143	7057	0.83%
2025-02-17	17.70	17.63	-0.07	-0.40%	17.55	17.95	47154	8338	0.98%
2025-02-14	17.65	17.70	0.00	0.00%	17.55	17.85	43873	7752	0.91%
2025-02-13	17.92	17.70	-0.16	-0.90%	17.67	17.92	35313	6280	0.73%
2025-02-12	17.50	17.86	0.30	1.71%	17.49	18.00	48508	8623	1.01%
2025-02-11	17.55	17.56	0.01	0.06%	17.38	17.64	39067	6821	0.81%
2025-02-10	17.47	17.55	0.12	0.69%	17.35	17.57	48499	8473	1.01%
2025-02-07	17.26	17.43	0.14	0.81%	17.19	17.59	51710	9012	1.07%
2025-02-06	17.00	17.29	0.25	1.47%	16.91	17.30	41451	7113	0.86%
2025-02-05	16.99	17.04	0.16	0.95%	16.92	17.18	29619	5051	0.61%
2025-01-27	17.07	16.88	-0.13	-0.76%	16.83	17.15	22900	3893	0.48%
2025-01-24	16.81	17.01	0.20	1.19%	16.71	17.03	25151	4259	0.52%
2025-01-23	16.98	16.81	-0.03	-0.18%	16.80	17.18	34142	5799	0.71%
2025-01-22	16.71	16.84	0.09	0.54%	16.60	16.88	26082	4369	0.54%
2025-01-21	16.81	16.75	0.02	0.12%	16.55	16.88	25090	4192	0.52%
2025-01-20	16.80	16.73	-0.07	-0.42%	16.71	17.00	26710	4487	0.55%
2025-01-17	16.43	16.80	0.23	1.39%	16.43	16.85	34973	5837	0.73%
2025-01-16	16.59	16.57	0.06	0.36%	16.49	16.87	31791	5292	0.66%
2025-01-15	16.60	16.51	-0.09	-0.54%	16.38	16.66	29812	4907	0.62%
2025-01-14	16.15	16.60	0.53	3.30%	16.09	16.67	46897	7704	0.97%
2025-01-13	15.81	16.07	0.20	1.26%	15.63	16.14	29869	4767	0.62%
2025-01-10	16.38	15.87	-0.50	-3.05%	15.85	16.52	39422	6364	0.82%
2025-01-09	16.31	16.37	-0.05	-0.30%	16.22	16.53	34262	5618	0.71%
2025-01-08	16.37	16.42	-0.04	-0.24%	15.92	16.60	54479	8852	1.13%
2025-01-07	16.32	16.46	0.12	0.73%	16.20	16.46	41276	6740	0.86%
2025-01-06	16.57	16.34	-0.22	-1.33%	16.20	16.76	42795	7033	0.89%
2025-01-03	16.60	16.56	0.05	0.30%	16.37	16.87	43472	7233	0.90%
2025-01-02	17.02	16.51	-0.50	-2.94%	16.40	17.07	41938	7027	0.87%
2024-12-31	17.47	17.01	-0.41	-2.35%	17.00	17.53	41436	7133	0.86%
2024-12-30	17.50	17.42	-0.14	-0.80%	17.26	17.56	32063	5580	0.67%