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
2025-04-03	11.91	12.09	0.08	0.67%	11.84	12.50	14460	1758	2.18%
2025-04-02	11.94	12.01	0.11	0.92%	11.76	12.16	13182	1583	1.99%
2025-04-01	11.31	11.90	0.65	5.78%	11.29	12.35	27473	3282	4.14%
2025-03-31	11.38	11.25	-0.29	-2.51%	11.16	11.54	11664	1316	1.76%
2025-03-28	11.66	11.54	-0.22	-1.87%	11.54	12.02	11008	1297	1.66%
2025-03-27	11.75	11.76	-0.05	-0.42%	11.35	11.83	8407	975	1.27%
2025-03-26	11.46	11.81	0.27	2.34%	11.46	11.96	12863	1517	1.94%
2025-03-25	11.66	11.54	-0.01	-0.09%	11.25	11.66	11586	1324	1.75%
2025-03-24	12.15	11.55	-0.65	-5.33%	11.33	12.21	15454	1821	2.33%
2025-03-21	12.49	12.20	-0.28	-2.24%	12.14	12.51	11032	1356	1.66%
2025-03-20	12.40	12.48	0.04	0.32%	12.23	12.59	10861	1347	1.64%
2025-03-19	12.68	12.44	-0.19	-1.50%	12.40	12.81	12521	1578	1.89%
2025-03-18	12.60	12.63	0.10	0.80%	12.41	12.76	10431	1314	1.57%
2025-03-17	12.35	12.53	0.18	1.46%	12.22	12.72	13401	1676	2.02%
2025-03-14	12.01	12.35	0.40	3.35%	11.90	12.36	14177	1721	2.14%
2025-03-13	12.17	11.95	-0.14	-1.16%	11.81	12.17	8965	1071	1.35%
2025-03-12	12.35	12.09	-0.20	-1.63%	12.03	12.48	12875	1568	1.94%
2025-03-11	12.51	12.29	-0.11	-0.89%	12.19	12.51	8920	1095	1.34%
2025-03-10	12.24	12.40	0.20	1.64%	12.24	12.82	16093	2017	2.42%
2025-03-07	12.46	12.20	-0.32	-2.56%	12.16	12.56	12641	1552	1.90%
2025-03-06	12.31	12.52	0.37	3.05%	12.15	12.68	14583	1820	2.20%
2025-03-05	12.61	12.15	-0.40	-3.19%	12.01	12.61	12726	1553	1.92%
2025-03-04	12.35	12.55	0.26	2.12%	12.13	12.56	11379	1416	1.71%
2025-03-03	12.11	12.29	0.34	2.85%	12.09	12.59	15154	1872	2.28%
2025-02-28	12.58	11.95	-0.57	-4.55%	11.91	12.58	13681	1670	2.06%
2025-02-27	12.51	12.52	-0.11	-0.87%	12.34	12.74	9795	1226	1.48%
2025-02-26	12.49	12.63	0.13	1.04%	12.47	12.75	10726	1348	1.62%
2025-02-25	12.50	12.50	-0.15	-1.19%	12.41	12.70	12013	1509	1.81%
2025-02-24	12.65	12.65	-0.23	-1.79%	12.52	12.85	11597	1469	1.75%
2025-02-21	12.73	12.88	0.07	0.55%	12.56	13.06	16077	2051	2.42%
2025-02-20	12.99	12.81	0.13	1.03%	12.61	12.99	13839	1775	2.08%
2025-02-19	12.47	12.68	0.22	1.77%	12.30	12.80	12575	1592	1.89%
2025-02-18	12.93	12.46	-0.47	-3.63%	12.31	12.93	12319	1553	1.86%
2025-02-17	12.73	12.93	0.21	1.65%	12.73	13.19	12859	1669	1.94%
2025-02-14	12.56	12.72	0.22	1.76%	12.45	12.89	12210	1559	1.84%
2025-02-13	12.78	12.50	-0.27	-2.11%	12.44	12.78	8439	1059	1.27%
2025-02-12	12.63	12.77	0.07	0.55%	12.58	12.88	9671	1232	1.46%
2025-02-11	12.81	12.70	-0.16	-1.24%	12.46	12.81	9755	1227	1.47%
2025-02-10	12.39	12.86	0.47	3.79%	12.39	12.90	13276	1689	2.00%
2025-02-07	12.40	12.39	-0.01	-0.08%	12.25	12.65	10724	1336	1.62%
2025-02-06	12.02	12.40	0.29	2.39%	11.98	12.72	16473	2028	2.48%
2025-02-05	11.74	12.11	0.59	5.12%	11.74	12.17	11696	1406	1.76%
2025-01-27	11.79	11.52	-0.11	-0.95%	11.52	11.93	6356	745	0.96%
2025-01-24	11.29	11.63	0.28	2.47%	11.21	11.72	9941	1143	1.50%
2025-01-23	11.55	11.35	0.01	0.09%	11.35	11.70	8862	1023	1.33%
2025-01-22	11.40	11.34	0.01	0.09%	11.14	11.40	5959	671	0.90%
2025-01-21	12.00	11.33	-0.49	-4.15%	11.16	12.00	13002	1482	1.96%
2025-01-20	11.60	11.82	-0.05	-0.42%	11.60	12.09	9914	1165	1.49%
2025-01-17	11.93	11.87	-0.01	-0.08%	11.72	11.95	6400	759	0.96%
2025-01-16	12.15	11.88	-0.11	-0.92%	11.84	12.17	8550	1026	1.29%
2025-01-15	12.21	11.99	-0.23	-1.88%	11.86	12.38	8949	1071	1.35%
2025-01-14	11.66	12.22	0.83	7.29%	11.56	12.22	13813	1644	2.08%
2025-01-13	11.31	11.39	0.07	0.62%	10.92	11.68	12433	1418	1.87%
2025-01-10	11.84	11.32	-0.52	-4.39%	11.32	11.95	7115	828	1.07%
2025-01-09	11.78	11.84	-0.15	-1.25%	11.66	12.08	9273	1103	1.40%
2025-01-08	11.80	11.99	0.16	1.35%	11.63	12.69	16616	2017	2.50%
2025-01-07	11.84	11.83	-0.03	-0.25%	11.46	11.90	9782	1143	1.47%
2025-01-06	11.70	11.86	0.26	2.24%	11.38	12.18	13897	1642	2.09%
2025-01-03	11.93	11.60	-0.31	-2.60%	11.53	12.38	10553	1247	1.59%
2025-01-02	12.50	11.91	-0.21	-1.73%	11.88	12.50	9395	1147	1.41%
2024-12-31	12.49	12.12	-0.27	-2.18%	12.10	12.58	7522	926	1.13%
2024-12-30	12.99	12.39	-0.37	-2.90%	12.25	12.99	13578	1692	2.04%
2024-12-27	12.93	12.76	0.09	0.71%	12.59	12.95	7718	987	1.16%
2024-12-26	12.60	12.67	0.01	0.08%	12.36	13.13	9308	1193	1.40%