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
2026-08-20	16.20	17.43	2.11	13.77%	16.20	18.38	74962	13288	6.08%
2026-08-19	15.71	15.32	-0.53	-3.34%	15.24	15.93	14873	2299	1.21%
2026-08-18	16.33	15.85	-0.40	-2.46%	15.68	16.33	7842	1244	0.64%
2026-08-17	16.09	16.25	0.24	1.50%	15.67	16.25	10118	1618	0.82%
2026-08-14	16.13	16.01	0.05	0.31%	15.51	16.14	13655	2165	1.11%
2026-08-13	15.84	15.96	0.20	1.27%	15.60	16.33	16896	2709	1.37%
2026-08-12	15.59	15.76	0.17	1.09%	15.31	15.95	11617	1833	0.94%
2026-08-11	15.82	15.59	-0.23	-1.45%	15.43	15.96	12783	2002	1.04%
2026-08-10	15.57	15.82	0.17	1.09%	15.20	15.87	16072	2507	1.30%
2026-08-07	15.04	15.65	0.85	5.74%	14.85	15.74	18565	2834	1.51%
2026-08-06	14.75	14.80	0.01	0.07%	14.62	15.10	13455	1998	1.09%
2026-08-05	15.70	14.79	-0.10	-0.67%	14.71	15.79	15514	2310	1.26%
2026-08-04	14.46	14.89	0.44	3.04%	14.46	14.98	12266	1818	1.00%
2026-08-03	13.92	14.45	0.52	3.73%	13.76	14.50	14848	2106	1.21%
2026-07-31	13.41	13.93	0.59	4.42%	13.25	14.02	14741	2039	1.20%
2026-07-30	13.74	13.34	-0.25	-1.84%	13.10	13.95	12899	1754	1.05%
2026-07-29	13.48	13.59	0.19	1.42%	13.37	13.95	14952	2040	1.21%
2026-07-28	13.44	13.40	-0.18	-1.33%	13.38	14.00	11392	1559	0.92%
2026-07-27	12.97	13.58	0.61	4.70%	12.97	13.65	11871	1594	0.96%
2026-07-24	13.28	12.97	-0.48	-3.57%	12.85	13.48	12202	1603	0.99%
2026-07-23	13.03	13.45	0.35	2.67%	12.99	13.48	15497	2053	1.26%
2026-07-22	12.81	13.10	-0.16	-1.21%	12.81	13.97	20114	2689	1.63%
2026-07-21	13.58	13.26	-0.44	-3.21%	12.50	13.99	24562	3211	1.99%
2026-07-20	14.74	13.70	-0.84	-5.78%	13.40	14.97	26357	3755	2.14%
2026-07-17	15.71	14.54	-1.54	-9.58%	14.30	16.25	26705	3996	2.17%
2026-07-16	15.48	16.08	0.32	2.03%	15.48	16.29	20321	3248	1.65%
2026-07-15	15.20	15.76	0.36	2.34%	15.09	16.12	24541	3857	1.99%
2026-07-14	15.01	15.40	0.78	5.34%	14.40	15.52	24808	3726	2.01%
2026-07-13	15.23	14.62	-0.94	-6.04%	14.62	15.88	17018	2548	1.38%
2026-07-10	14.76	15.56	0.70	4.71%	14.61	15.97	18618	2883	1.51%
2026-07-09	14.82	14.86	-0.20	-1.33%	14.50	15.71	15615	2323	1.27%
2026-07-08	15.59	15.06	-0.45	-2.90%	14.70	15.59	19864	3008	1.61%
2026-07-07	16.52	15.51	-0.99	-6.00%	15.45	16.55	24509	3865	1.99%
2026-07-06	16.73	16.50	-0.23	-1.37%	16.35	16.95	24636	4078	2.00%
2026-07-03	16.57	16.73	0.02	0.12%	16.25	17.19	21358	3563	1.73%
2026-07-02	17.13	16.71	-0.49	-2.85%	16.66	17.72	32329	5560	2.62%
2026-07-01	16.94	17.20	0.26	1.53%	16.64	17.72	37573	6447	3.05%
2026-06-30	15.00	16.94	1.84	12.19%	14.70	16.99	52909	8537	4.29%
2026-06-29	13.52	15.10	1.42	10.38%	13.42	15.50	42458	6224	3.45%
2026-06-26	13.68	13.68	-0.19	-1.37%	13.33	14.15	24143	3287	1.96%
2026-06-25	14.07	13.87	-0.20	-1.42%	13.44	14.07	16783	2303	1.36%
2026-06-24	14.73	14.07	-0.69	-4.67%	14.02	14.99	13291	1911	1.08%
2026-06-23	14.30	14.76	0.31	2.15%	14.24	15.10	16020	2374	1.30%
2026-06-22	14.56	14.45	0.17	1.19%	13.50	14.56	19150	2670	1.55%
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%