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
2026-05-07	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%
2026-03-13	18.59	18.58	-0.08	-0.43%	18.51	19.10	12119	2280	0.98%
2026-03-12	18.92	18.66	-0.26	-1.37%	18.62	18.99	11342	2125	0.92%
2026-03-11	19.27	18.92	-0.28	-1.46%	18.86	19.30	10983	2089	0.89%
2026-03-10	19.22	19.20	0.45	2.40%	18.86	19.27	12874	2466	1.04%
2026-03-09	18.83	18.75	-0.40	-2.09%	18.55	18.99	16993	3188	1.38%
2026-03-06	18.32	19.15	0.75	4.08%	18.32	19.15	16108	3040	1.31%
2026-03-05	18.44	18.40	0.08	0.44%	18.27	18.93	9787	1809	0.79%
2026-03-04	18.13	18.32	-0.06	-0.33%	18.09	18.47	10561	1932	0.86%
2026-03-03	18.93	18.38	-0.55	-2.91%	18.33	19.34	18974	3555	1.54%
2026-03-02	19.53	18.93	-0.94	-4.73%	18.78	19.85	28491	5440	2.31%
2026-02-27	19.54	19.87	0.42	2.16%	19.36	19.89	16707	3285	1.36%
2026-02-26	19.96	19.45	-0.50	-2.51%	19.45	20.06	19290	3787	1.57%
2026-02-25	19.94	19.95	0.10	0.50%	19.82	20.15	12015	2399	0.98%
2026-02-24	19.71	19.85	0.15	0.76%	19.71	20.02	11222	2231	0.91%
2026-02-13	19.97	19.70	-0.11	-0.56%	19.70	20.03	12350	2455	1.00%
2026-02-12	20.01	19.81	-0.25	-1.25%	19.65	20.08	18822	3735	1.53%
2026-02-11	20.06	20.06	0.05	0.25%	19.91	20.29	15112	3027	1.23%
2026-02-10	20.54	20.01	-0.43	-2.10%	20.01	20.76	21708	4418	1.76%
2026-02-09	19.96	20.44	0.04	0.20%	19.91	20.96	27350	5557	2.22%
2026-02-06	20.30	20.40	0.37	1.85%	20.15	21.35	40677	8441	3.30%
2026-02-05	20.12	20.03	-0.09	-0.45%	20.01	20.69	27917	5690	2.27%
2026-02-04	20.10	20.12	-0.09	-0.45%	19.85	20.44	21140	4262	1.72%
2026-02-03	19.88	20.21	0.42	2.12%	19.68	20.35	26436	5287	2.15%
2026-02-02	20.95	19.79	-0.87	-4.21%	19.79	21.20	41540	8478	3.37%
2026-01-30	21.69	20.66	-1.21	-5.53%	20.33	21.92	51638	10777	4.19%
2026-01-29	23.10	21.87	-1.35	-5.81%	21.70	23.10	58123	12822	4.72%
2026-01-28	23.58	23.22	-0.75	-3.13%	23.08	24.50	66918	15826	5.43%