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
2026-09-16	25.95	26.85	0.89	3.43%	25.74	27.02	169833	45144	3.20%
2026-09-15	25.50	25.96	0.38	1.49%	25.40	26.29	131036	34008	2.47%
2026-09-14	25.30	25.58	-0.21	-0.81%	25.00	26.05	139383	35709	2.63%
2026-09-11	26.05	25.79	-0.55	-2.09%	24.87	26.59	204518	52347	3.85%
2026-09-10	25.45	26.34	0.66	2.57%	25.11	26.70	208132	54573	3.92%
2026-09-09	26.30	25.68	-0.34	-1.31%	25.50	26.62	201193	52428	3.79%
2026-09-08	27.65	26.02	-0.07	-0.27%	25.80	27.95	264150	70099	4.98%
2026-09-07	26.00	26.09	0.44	1.72%	25.70	26.48	128198	33428	2.42%
2026-09-04	26.57	25.65	-0.63	-2.40%	25.47	27.00	153325	40105	2.89%
2026-09-03	26.44	26.28	0.29	1.12%	25.86	26.51	119688	31319	2.26%
2026-09-02	26.33	25.99	-0.66	-2.48%	25.90	26.41	112579	29389	2.12%
2026-09-01	27.98	26.65	-1.36	-4.86%	26.50	27.98	183444	49252	3.46%
2026-08-31	27.31	28.01	0.23	0.83%	26.83	28.20	159620	43805	3.01%
2026-08-28	28.22	27.78	-0.44	-1.56%	27.70	28.86	169415	47791	3.19%
2026-08-27	27.33	28.22	0.98	3.60%	27.02	28.37	198033	55142	3.73%
2026-08-26	26.87	27.24	0.37	1.38%	26.40	27.61	151589	40920	2.86%
2026-08-25	26.80	26.87	-0.14	-0.52%	26.01	27.13	133485	35560	2.52%
2026-08-24	27.60	27.01	-0.92	-3.29%	26.40	27.90	164697	44426	3.10%
2026-08-21	27.36	27.93	0.57	2.08%	27.12	28.90	193688	54284	3.65%
2026-08-20	28.39	27.36	-0.60	-2.15%	27.16	28.39	184383	50728	3.48%
2026-08-19	28.87	27.96	-2.03	-6.77%	27.72	29.77	249796	71354	4.71%
2026-08-18	30.73	29.99	-0.73	-2.38%	29.60	30.95	251753	76082	4.75%
2026-08-17	29.81	30.72	1.04	3.50%	29.39	30.74	282144	85084	5.32%
2026-08-14	29.70	29.68	0.55	1.89%	29.20	30.45	228202	67988	4.30%
2026-08-13	30.22	29.13	-0.79	-2.64%	29.03	30.60	220897	66096	4.16%
2026-08-12	30.00	29.92	0.03	0.10%	29.53	30.23	173926	52092	3.28%
2026-08-11	29.90	29.89	-0.30	-0.99%	29.55	30.56	190748	57339	3.60%
2026-08-10	31.15	30.19	-0.20	-0.66%	29.51	31.31	252932	76119	4.77%
2026-08-07	29.89	30.39	0.44	1.47%	29.31	30.48	333942	100309	6.24%
2026-08-06	28.00	29.95	1.50	5.27%	27.82	30.77	406144	120027	7.59%
2026-08-05	26.50	28.45	1.87	7.04%	26.40	28.86	290371	81349	5.42%
2026-08-04	25.60	26.58	1.17	4.60%	25.38	26.86	204275	53554	3.82%
2026-08-03	25.60	25.41	-0.56	-2.16%	25.06	26.14	193699	49382	3.62%
2026-07-31	27.31	25.97	0.39	1.52%	25.94	28.38	311348	84807	5.82%
2026-07-30	28.15	25.58	-2.57	-9.13%	25.58	28.15	309011	81690	5.77%
2026-07-29	28.08	28.15	0.05	0.18%	26.72	28.56	329028	90650	6.15%
2026-07-28	29.72	28.10	-2.18	-7.20%	27.87	30.38	298276	86445	5.57%
2026-07-27	29.53	30.28	0.18	0.60%	28.77	31.05	333661	100203	6.23%
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%