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
2025-09-16	15.84	15.97	0.19	1.20%	15.59	15.97	7381	1168	0.60%
2025-09-15	15.92	15.78	-0.13	-0.82%	15.64	15.97	8168	1286	0.66%
2025-09-12	15.91	15.91	-0.07	-0.44%	15.72	16.14	9410	1493	0.76%
2025-09-11	15.83	15.98	0.02	0.13%	15.52	16.13	9013	1428	0.73%
2025-09-10	15.99	15.96	0.08	0.50%	15.82	16.14	8097	1292	0.66%
2025-09-09	15.91	15.88	-0.17	-1.06%	15.76	16.39	16699	2686	1.36%
2025-09-08	15.54	16.05	0.52	3.35%	15.51	16.30	17354	2758	1.41%
2025-09-05	15.14	15.53	0.39	2.58%	15.10	15.70	14756	2280	1.20%
2025-09-04	15.15	15.14	-0.10	-0.66%	15.09	15.66	16118	2488	1.31%
2025-09-03	15.55	15.24	-0.31	-1.99%	15.00	15.78	13004	2003	1.06%
2025-09-02	15.90	15.55	-0.28	-1.77%	15.20	15.90	15295	2365	1.24%
2025-09-01	15.43	15.83	0.51	3.33%	15.25	15.94	18367	2886	1.49%
2025-08-29	15.60	15.32	-0.08	-0.52%	15.13	15.80	18094	2771	1.47%
2025-08-28	15.99	15.40	-0.50	-3.14%	14.79	16.10	28780	4427	2.34%
2025-08-27	16.44	15.90	-0.55	-3.34%	15.81	16.65	24528	3967	1.99%
2025-08-26	16.73	16.45	-0.20	-1.20%	16.37	16.77	15607	2590	1.27%
2025-08-25	16.76	16.65	-0.09	-0.54%	16.48	16.84	18540	3085	1.50%
2025-08-22	16.85	16.74	-0.11	-0.65%	16.45	16.94	16272	2707	1.32%
2025-08-21	16.92	16.85	-0.07	-0.41%	16.76	17.52	19880	3375	1.61%
2025-08-20	17.51	16.92	-0.13	-0.76%	16.74	17.65	23196	3957	1.88%
2025-08-19	16.28	17.05	0.77	4.73%	16.28	17.74	27231	4632	2.21%
2025-08-18	16.13	16.28	0.19	1.18%	16.13	16.59	17410	2847	1.41%
2025-08-15	16.01	16.09	0.14	0.88%	15.93	16.33	13337	2149	1.08%
2025-08-14	16.77	15.95	-0.72	-4.32%	15.93	16.85	16032	2619	1.30%
2025-08-13	16.77	16.67	-0.05	-0.30%	16.39	16.87	15660	2612	1.27%
2025-08-12	16.98	16.72	-0.19	-1.12%	16.66	17.07	10827	1817	0.88%
2025-08-11	16.50	16.91	0.34	2.05%	16.50	16.95	13614	2289	1.11%
2025-08-08	16.39	16.57	0.16	0.98%	16.16	16.60	13706	2248	1.11%
2025-08-07	16.75	16.41	-0.23	-1.38%	16.39	17.09	16248	2699	1.32%
2025-08-06	16.66	16.64	-0.10	-0.60%	16.56	16.94	15778	2629	1.28%
2025-08-05	16.61	16.74	0.15	0.90%	16.39	17.16	19378	3234	1.57%
2025-08-04	16.16	16.59	0.35	2.16%	15.84	16.62	20350	3303	1.65%
2025-08-01	15.94	16.24	0.37	2.33%	15.80	16.30	18273	2954	1.48%
2025-07-31	15.87	15.87	-0.06	-0.38%	15.78	16.34	19855	3196	1.61%
2025-07-30	16.25	15.93	-0.24	-1.48%	15.78	16.35	21478	3457	1.74%
2025-07-29	15.96	16.17	0.30	1.89%	15.68	16.31	25431	4092	2.06%
2025-07-28	15.75	15.87	0.10	0.63%	15.75	16.12	13618	2167	1.11%
2025-07-25	15.76	15.77	-0.01	-0.06%	15.63	16.10	14401	2282	1.17%
2025-07-24	15.31	15.78	0.40	2.60%	15.31	15.98	14646	2294	1.19%
2025-07-23	15.68	15.38	-0.05	-0.32%	15.30	15.68	10320	1595	0.84%
2025-07-22	15.64	15.43	-0.21	-1.34%	15.24	16.11	19554	3061	1.59%
2025-07-21	14.99	15.64	0.68	4.55%	14.86	15.70	17468	2679	1.42%
2025-07-18	14.97	14.96	0.06	0.40%	14.64	15.00	11212	1661	0.91%
2025-07-17	14.58	14.90	0.33	2.26%	14.49	14.99	11444	1698	0.93%
2025-07-16	14.40	14.57	0.22	1.53%	14.28	14.57	9371	1355	0.76%
2025-07-15	14.70	14.35	-0.35	-2.38%	14.14	14.70	13126	1879	1.07%
2025-07-14	14.18	14.70	0.52	3.67%	14.12	14.72	14418	2077	1.17%
2025-07-11	14.09	14.18	0.09	0.64%	13.86	14.23	12112	1706	0.98%
2025-07-10	14.16	14.09	0.00	0.00%	13.93	14.27	10487	1478	0.85%
2025-07-09	14.23	14.09	-0.04	-0.28%	14.03	14.23	6199	874	0.50%
2025-07-08	14.01	14.13	0.14	1.00%	13.90	14.20	7328	1031	0.59%
2025-07-07	14.00	13.99	-0.01	-0.07%	13.81	14.08	6940	967	0.56%
2025-07-04	14.04	14.00	-0.04	-0.28%	13.85	14.12	8372	1168	0.68%
2025-07-03	14.21	14.04	-0.06	-0.43%	13.99	14.29	14414	2034	1.17%
2025-07-02	14.20	14.10	-0.07	-0.49%	13.91	14.54	15739	2223	1.28%
2025-07-01	13.95	14.17	0.22	1.58%	13.80	14.17	9762	1366	0.79%
2025-06-30	13.74	13.95	0.27	1.97%	13.64	14.00	9912	1370	0.80%
2025-06-27	13.50	13.68	0.29	2.17%	13.32	13.69	8760	1190	0.71%
2025-06-26	13.46	13.39	-0.01	-0.07%	13.20	13.50	5986	799	0.49%
2025-06-25	13.48	13.40	0.05	0.37%	13.21	13.54	11136	1491	0.90%
2025-06-24	13.10	13.35	0.41	3.17%	12.93	13.42	10603	1401	0.86%
2025-06-23	12.52	12.94	0.27	2.13%	12.52	12.97	6825	875	0.55%
2025-06-20	12.84	12.67	-0.08	-0.63%	12.67	12.95	5602	715	0.45%
2025-06-19	13.03	12.75	-0.28	-2.15%	12.67	13.20	8606	1106	0.70%
2025-06-18	13.12	13.03	-0.22	-1.66%	12.85	13.25	8908	1158	0.72%
2025-06-17	13.27	13.25	0.00	0.00%	13.11	13.68	9611	1281	0.78%
2025-06-16	13.27	13.25	0.03	0.23%	13.20	13.47	8149	1083	0.66%
2025-06-13	13.49	13.22	-0.33	-2.44%	13.15	13.54	8608	1142	0.70%
2025-06-12	13.48	13.55	0.13	0.97%	13.32	13.55	8276	1111	0.67%
2025-06-11	13.50	13.42	-0.08	-0.59%	13.37	13.65	6958	937	0.56%
2025-06-10	13.58	13.50	-0.02	-0.15%	13.35	13.79	12654	1714	1.03%
2025-06-09	13.26	13.52	0.26	1.96%	13.26	13.62	14010	1894	1.14%