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
2025-09-16	18.37	18.36	0.05	0.27%	18.12	18.41	49487	9045	1.03%
2025-09-15	18.78	18.31	-0.37	-1.98%	18.29	18.81	67277	12389	1.40%
2025-09-12	18.52	18.68	0.15	0.81%	18.40	18.73	87109	16191	1.81%
2025-09-11	17.99	18.53	0.50	2.77%	17.86	18.53	86508	15811	1.79%
2025-09-10	18.25	18.03	-0.15	-0.83%	17.99	18.35	62270	11272	1.29%
2025-09-09	18.45	18.18	-0.37	-1.99%	18.09	18.55	55876	10213	1.16%
2025-09-08	18.45	18.55	0.10	0.54%	18.23	18.57	58127	10704	1.21%
2025-09-05	17.98	18.45	0.55	3.07%	17.92	18.45	74333	13530	1.54%
2025-09-04	18.32	17.90	-0.37	-2.03%	17.69	18.44	83812	15138	1.74%
2025-09-03	18.60	18.27	-0.23	-1.24%	18.20	18.70	67740	12498	1.41%
2025-09-02	18.96	18.50	-0.52	-2.73%	18.35	19.02	91879	17071	1.91%
2025-09-01	18.79	19.02	0.22	1.17%	18.76	19.08	84136	15944	1.75%
2025-08-29	18.96	18.80	-0.24	-1.26%	18.69	19.15	84700	15961	1.76%
2025-08-28	18.50	19.04	0.44	2.37%	18.36	19.04	126239	23645	2.62%
2025-08-27	18.98	18.60	-0.38	-2.00%	18.60	19.15	116230	21976	2.41%
2025-08-26	19.16	18.98	-0.21	-1.09%	18.92	19.16	98189	18668	2.04%
2025-08-25	19.31	19.19	-0.25	-1.29%	18.97	19.48	186317	35777	3.87%
2025-08-22	19.09	19.44	0.35	1.83%	18.91	19.47	146831	28343	3.05%
2025-08-21	19.28	19.09	-0.13	-0.68%	18.95	19.28	95135	18161	1.97%
2025-08-20	19.40	19.22	0.27	1.42%	18.87	19.45	117713	22540	2.44%
2025-08-19	19.18	18.95	-0.22	-1.15%	18.83	19.18	88001	16699	1.83%
2025-08-18	19.33	19.17	0.11	0.58%	18.97	19.36	144989	27712	3.01%
2025-08-15	18.52	19.06	0.45	2.42%	18.51	19.14	140835	26698	2.92%
2025-08-14	19.22	18.61	-0.88	-4.52%	18.58	19.39	191902	36169	3.98%
2025-08-13	18.39	19.49	1.27	6.97%	18.31	19.55	323040	62030	6.70%
2025-08-12	18.22	18.22	0.00	0.00%	18.04	18.40	109997	20030	2.28%
2025-08-11	17.90	18.22	0.27	1.50%	17.90	18.33	90868	16537	1.89%
2025-08-08	18.10	17.95	-0.07	-0.39%	17.86	18.10	48823	8766	1.01%
2025-08-07	18.08	18.02	-0.06	-0.33%	17.86	18.17	52066	9381	1.08%
2025-08-06	18.01	18.08	0.09	0.50%	17.94	18.12	42251	7634	0.88%
2025-08-05	17.81	17.99	0.20	1.12%	17.77	18.00	44415	7944	0.92%
2025-08-04	17.61	17.79	0.14	0.79%	17.42	17.80	41107	7240	0.85%
2025-08-01	17.63	17.65	0.03	0.17%	17.60	17.83	47227	8365	0.98%
2025-07-31	18.00	17.62	-0.37	-2.06%	17.58	18.10	69391	12356	1.44%
2025-07-30	18.23	17.99	-0.20	-1.10%	17.84	18.30	63061	11405	1.31%
2025-07-29	18.02	18.19	0.13	0.72%	17.91	18.26	59463	10762	1.23%
2025-07-28	18.01	18.06	-0.03	-0.17%	18.01	18.30	63545	11536	1.32%
2025-07-25	18.10	18.09	0.03	0.17%	17.95	18.26	50104	9063	1.04%
2025-07-24	17.74	18.06	0.28	1.57%	17.73	18.10	68522	12309	1.42%
2025-07-23	17.74	17.78	-0.03	-0.17%	17.74	18.01	62023	11089	1.29%
2025-07-22	17.67	17.81	0.10	0.56%	17.67	17.83	52012	9241	1.08%
2025-07-21	17.78	17.71	-0.07	-0.39%	17.68	17.79	45935	8143	0.95%
2025-07-18	17.59	17.78	0.19	1.08%	17.49	17.88	69800	12307	1.45%
2025-07-17	17.43	17.59	0.21	1.21%	17.33	17.62	52128	9100	1.08%
2025-07-16	17.30	17.38	0.08	0.46%	17.23	17.50	31963	5556	0.66%
2025-07-15	17.46	17.30	-0.16	-0.92%	17.22	17.55	36436	6315	0.76%
2025-07-14	17.50	17.46	-0.08	-0.46%	17.46	17.60	31437	5515	0.65%
2025-07-11	17.57	17.54	-0.01	-0.06%	17.43	17.64	44579	7823	0.92%
2025-07-10	17.64	17.55	-0.10	-0.57%	17.44	17.64	65449	11461	1.36%
2025-07-09	17.44	17.65	0.22	1.26%	17.36	17.83	69542	12208	1.44%
2025-07-08	17.30	17.43	0.13	0.75%	17.22	17.48	48097	8364	1.00%
2025-07-07	17.20	17.30	0.10	0.58%	17.13	17.38	33065	5712	0.69%
2025-07-04	17.44	17.20	-0.24	-1.38%	17.18	17.49	47881	8282	0.99%
2025-07-03	17.46	17.44	-0.01	-0.06%	17.33	17.51	33564	5844	0.70%
2025-07-02	17.70	17.45	-0.27	-1.52%	17.30	17.72	56733	9900	1.18%
2025-07-01	17.90	17.72	-0.17	-0.95%	17.65	18.03	46995	8363	0.98%
2025-06-30	17.52	17.89	0.33	1.88%	17.51	18.14	64644	11516	1.34%
2025-06-27	17.65	17.56	-0.02	-0.11%	17.48	17.69	29359	5162	0.61%
2025-06-26	17.68	17.58	-0.14	-0.79%	17.53	17.75	37029	6533	0.77%
2025-06-25	17.75	17.72	0.01	0.06%	17.51	17.75	36365	6415	0.75%
2025-06-24	17.35	17.71	0.36	2.07%	17.35	17.72	44146	7778	0.92%
2025-06-23	17.10	17.35	0.03	0.17%	17.08	17.35	40981	7056	0.85%
2025-06-20	17.23	17.32	0.10	0.58%	16.99	17.38	42559	7333	0.88%
2025-06-19	17.05	17.22	0.12	0.70%	17.04	17.44	43269	7447	0.90%
2025-06-18	17.13	17.10	-0.10	-0.58%	17.01	17.29	30610	5242	0.64%
2025-06-17	17.28	17.20	-0.08	-0.46%	17.12	17.37	32841	5658	0.68%
2025-06-16	17.25	17.28	-0.16	-0.92%	17.21	17.45	44120	7639	0.92%
2025-06-13	17.82	17.44	-0.45	-2.52%	17.13	17.89	130001	22562	2.70%
2025-06-12	18.18	17.89	-0.26	-1.43%	17.80	18.22	52369	9373	1.09%
2025-06-11	18.46	18.15	-0.34	-1.84%	18.15	18.60	40285	7398	0.84%
2025-06-10	18.51	18.49	-0.03	-0.16%	18.23	18.72	47881	8841	0.99%
2025-06-09	18.49	18.52	0.03	0.16%	18.39	18.66	37610	6960	0.78%