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
2025-08-01	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%
2025-06-06	13.27	13.26	0.07	0.53%	13.08	13.33	8195	1084	0.67%
2025-06-05	13.45	13.19	-0.16	-1.20%	13.05	13.45	9109	1203	0.74%
2025-06-04	13.30	13.35	0.05	0.38%	13.15	13.39	12567	1665	1.02%
2025-06-03	12.98	13.30	0.20	1.53%	12.90	13.40	11061	1468	0.90%
2025-05-30	13.20	13.10	-0.06	-0.46%	12.99	13.30	9641	1268	0.78%
2025-05-29	12.78	13.16	0.38	2.97%	12.61	13.22	10666	1392	0.87%
2025-05-28	13.05	12.78	-0.15	-1.16%	12.63	13.05	7680	981	0.62%
2025-05-27	12.80	12.93	0.22	1.73%	12.58	12.95	7252	930	0.59%
2025-05-26	12.86	12.71	-0.15	-1.17%	12.52	12.97	10527	1339	0.85%
2025-05-23	12.87	12.86	-0.05	-0.39%	12.81	13.28	13252	1729	1.08%
2025-05-22	13.08	12.91	-0.06	-0.46%	12.65	13.08	9219	1189	0.75%
2025-05-21	13.20	12.97	-0.21	-1.59%	12.87	13.25	11101	1444	0.90%
2025-05-20	12.81	13.18	0.30	2.33%	12.81	13.18	11691	1527	0.95%
2025-05-19	12.65	12.88	0.34	2.71%	12.51	12.95	12839	1642	1.04%
2025-05-16	12.43	12.54	0.17	1.37%	12.25	12.65	7694	962	0.62%
2025-05-15	12.27	12.37	0.04	0.32%	12.00	12.49	5605	687	0.45%
2025-05-14	12.43	12.33	-0.05	-0.40%	12.12	12.43	6802	836	0.55%
2025-05-13	12.57	12.38	0.00	0.00%	12.24	12.57	4815	594	0.39%
2025-05-12	12.34	12.38	0.14	1.14%	12.18	12.39	6521	800	0.53%
2025-05-09	12.49	12.24	-0.13	-1.05%	12.15	12.49	7160	878	0.58%
2025-05-08	12.24	12.37	0.17	1.39%	12.21	12.53	7437	918	0.60%
2025-05-07	12.27	12.20	-0.01	-0.08%	12.14	12.45	8199	1007	0.67%
2025-05-06	11.85	12.21	0.37	3.13%	11.75	12.38	14606	1763	1.19%
2025-04-30	11.46	11.84	0.46	4.04%	11.37	11.97	13273	1562	1.08%
2025-04-29	11.40	11.38	-0.13	-1.13%	11.20	11.45	9569	1082	0.78%
2025-04-28	11.13	11.51	0.46	4.16%	10.76	11.55	14149	1581	1.15%
2025-04-25	11.20	11.05	-0.09	-0.81%	10.99	11.20	10363	1149	0.84%
2025-04-24	11.08	11.14	0.02	0.18%	11.04	11.36	8795	982	0.71%