金迪克 (688670) - 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
2026-06-18	14.22	14.28	-0.09	-0.63%	14.03	14.64	15980	2286	1.30%
2026-06-17	14.99	14.37	-0.42	-2.84%	14.21	14.99	12706	1826	1.03%
2026-06-16	14.57	14.79	0.22	1.51%	14.25	14.84	14140	2061	1.15%
2026-06-15	15.20	14.57	-0.60	-3.96%	14.49	15.51	14775	2202	1.20%
2026-06-12	14.99	15.17	0.29	1.95%	14.66	15.27	12900	1937	1.05%
2026-06-11	14.94	14.88	-0.15	-1.00%	14.60	15.17	11407	1695	0.93%
2026-06-10	15.02	15.03	-0.11	-0.73%	14.60	15.31	14414	2155	1.17%
2026-06-09	15.20	15.14	-0.04	-0.26%	15.01	15.79	11917	1815	0.97%
2026-06-08	15.00	15.18	-0.67	-4.23%	14.81	15.88	15486	2378	1.26%
2026-06-05	15.46	15.85	0.37	2.39%	15.39	16.39	16063	2528	1.30%
2026-06-04	15.70	15.48	-0.34	-2.15%	15.37	16.18	10312	1603	0.84%
2026-06-03	16.19	15.82	-0.44	-2.71%	15.73	16.58	13581	2164	1.10%
2026-06-02	16.96	16.26	-0.69	-4.07%	16.20	17.23	14919	2452	1.21%
2026-06-01	16.52	16.95	0.40	2.42%	16.35	17.20	11739	1991	0.95%
2026-05-29	17.21	16.55	-0.56	-3.27%	16.50	17.40	15759	2660	1.28%
2026-05-28	17.19	17.11	-0.21	-1.21%	16.58	17.50	14976	2553	1.22%
2026-05-27	17.93	17.32	-0.65	-3.62%	17.15	18.19	23105	4036	1.88%
2026-05-26	18.80	17.97	-0.91	-4.82%	17.75	18.97	19970	3624	1.62%
2026-05-25	19.68	18.88	-0.43	-2.23%	18.56	19.86	19187	3651	1.56%
2026-05-22	19.67	19.31	0.29	1.52%	18.98	19.90	18521	3589	1.50%
2026-05-21	20.56	19.02	-1.32	-6.49%	19.02	20.56	24568	4875	1.99%
2026-05-20	20.23	20.34	0.04	0.20%	19.98	21.18	33351	6832	2.71%
2026-05-19	19.19	20.30	0.92	4.75%	19.19	21.20	38108	7695	3.09%
2026-05-18	19.67	19.38	-0.14	-0.72%	18.87	19.67	22605	4343	1.83%
2026-05-15	19.57	19.52	-0.05	-0.26%	19.27	20.25	31283	6188	2.54%
2026-05-14	19.36	19.57	0.19	0.98%	18.75	20.20	36867	7161	2.99%
2026-05-13	18.48	19.38	0.67	3.58%	18.35	19.47	39862	7521	3.24%
2026-05-12	19.60	18.71	-1.29	-6.45%	18.57	19.99	46603	8879	3.78%
2026-05-11	18.94	20.00	1.27	6.78%	18.74	21.51	52401	10473	4.25%
2026-05-08	18.50	18.73	0.33	1.79%	18.38	18.82	13167	2462	1.07%
2026-05-07	18.32	18.40	0.04	0.22%	18.17	18.53	14219	2611	1.15%
2026-05-06	18.02	18.36	0.44	2.46%	18.02	18.75	26613	4925	2.16%
2026-04-30	17.84	17.92	0.19	1.07%	17.67	18.23	14488	2602	1.18%
2026-04-29	17.23	17.73	0.39	2.25%	17.23	17.85	12354	2185	1.00%
2026-04-28	17.73	17.34	-0.45	-2.53%	17.23	18.07	15691	2749	1.27%
2026-04-27	16.92	17.79	0.80	4.71%	16.92	17.85	23461	4111	1.90%
2026-04-24	16.83	16.99	0.12	0.71%	16.57	17.17	11961	2019	0.97%
2026-04-23	17.16	16.87	-0.27	-1.58%	16.76	17.25	15405	2611	1.25%
2026-04-22	17.27	17.14	-0.24	-1.38%	17.04	17.45	10147	1742	0.82%
2026-04-21	17.76	17.38	-0.29	-1.64%	17.27	17.76	11804	2065	0.96%
2026-04-20	17.71	17.67	0.02	0.11%	17.42	17.83	10591	1870	0.86%
2026-04-17	17.88	17.65	-0.16	-0.90%	17.58	17.88	9621	1700	0.78%
2026-04-16	17.67	17.81	0.15	0.85%	17.30	17.96	13184	2332	1.07%
2026-04-15	17.55	17.66	0.11	0.63%	17.45	17.83	12656	2232	1.03%
2026-04-14	17.58	17.55	0.15	0.86%	17.11	17.60	13294	2301	1.08%
2026-04-13	17.64	17.40	-0.15	-0.85%	17.18	17.64	10358	1792	0.84%
2026-04-10	17.43	17.55	0.09	0.52%	17.43	17.92	13551	2398	1.10%
2026-04-09	17.89	17.46	-0.50	-2.78%	17.41	17.93	15409	2716	1.25%
2026-04-08	18.09	17.96	0.44	2.51%	17.65	18.09	12069	2158	0.98%
2026-04-07	17.09	17.52	0.57	3.36%	16.76	17.60	17591	3044	1.43%
2026-04-03	17.68	16.95	-0.76	-4.29%	16.88	17.74	16396	2811	1.33%
2026-04-02	17.79	17.71	-0.23	-1.28%	17.57	17.94	15671	2779	1.27%
2026-04-01	17.44	17.94	0.82	4.79%	17.12	17.94	18645	3287	1.51%
2026-03-31	17.60	17.12	-0.42	-2.39%	17.09	17.84	11701	2040	0.95%
2026-03-30	17.60	17.54	-0.07	-0.40%	17.12	17.62	13985	2426	1.14%
2026-03-27	16.96	17.61	0.59	3.47%	16.76	17.61	17327	3003	1.41%
2026-03-26	17.51	17.02	-0.39	-2.24%	16.87	17.61	13989	2403	1.14%
2026-03-25	17.47	17.41	0.16	0.93%	17.22	17.66	16825	2934	1.37%
2026-03-24	16.72	17.25	0.84	5.12%	16.51	17.33	17454	2953	1.42%
2026-03-23	18.10	16.41	-0.94	-5.42%	16.11	18.10	30470	5135	2.47%
2026-03-20	18.27	17.35	-0.48	-2.69%	17.17	18.27	19985	3522	1.62%
2026-03-19	18.12	17.83	-0.62	-3.36%	17.77	18.32	14507	2613	1.18%
2026-03-18	17.98	18.45	0.31	1.71%	17.93	18.49	13899	2533	1.13%
2026-03-17	18.62	18.14	-0.49	-2.63%	18.06	18.72	12267	2254	1.00%
2026-03-16	18.42	18.63	0.05	0.27%	18.35	18.90	11081	2067	0.90%