金盘科技 (688676) - 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	92.02	95.75	4.69	5.15%	90.40	96.85	183578	172654	3.99%
2026-05-06	88.91	91.06	2.96	3.36%	88.91	92.68	137966	125392	3.00%
2026-04-30	88.77	88.10	-0.67	-0.75%	86.86	89.53	84788	74616	1.84%
2026-04-29	88.60	88.77	0.26	0.29%	87.11	89.48	75412	66827	1.64%
2026-04-28	90.05	88.51	-1.52	-1.69%	87.66	91.50	103849	92898	2.26%
2026-04-27	91.90	90.03	-2.70	-2.91%	89.40	92.00	129528	117016	2.82%
2026-04-24	93.70	92.73	0.20	0.22%	91.53	96.75	219054	206253	4.76%
2026-04-23	95.00	92.53	-1.17	-1.25%	90.32	97.77	215704	200070	4.69%
2026-04-22	87.60	93.70	5.50	6.24%	87.50	95.00	208773	191390	4.54%
2026-04-21	90.68	88.20	-1.31	-1.46%	87.20	90.83	97639	86136	2.12%
2026-04-20	87.17	89.51	2.07	2.37%	86.30	91.18	148660	132465	3.23%
2026-04-17	86.50	87.44	0.86	0.99%	85.02	88.58	133332	116043	2.90%
2026-04-16	86.36	86.58	1.08	1.26%	84.01	87.28	104866	90227	2.28%
2026-04-15	87.00	85.50	0.22	0.26%	85.14	89.00	157592	137203	3.43%
2026-04-14	84.60	85.28	2.02	2.43%	83.20	86.66	139842	119520	3.04%
2026-04-13	82.87	83.26	-1.08	-1.28%	82.00	85.00	158948	132342	3.46%
2026-04-10	86.00	84.34	-0.43	-0.51%	84.25	86.50	160160	136104	3.48%
2026-04-09	79.68	84.77	3.72	4.59%	78.80	85.58	240772	200985	5.24%
2026-04-08	74.10	81.05	10.28	14.53%	74.10	81.19	236420	186900	5.14%
2026-04-07	72.22	70.77	-1.23	-1.71%	70.58	73.35	89046	63747	1.94%
2026-04-03	73.98	72.00	-1.00	-1.37%	72.00	74.00	63411	46140	1.38%
2026-04-02	75.50	73.00	-3.05	-4.01%	72.30	76.49	105855	78011	2.30%
2026-04-01	76.00	76.05	1.55	2.08%	75.09	76.50	72486	54934	1.58%
2026-03-31	76.65	74.50	-2.23	-2.91%	74.32	77.50	105624	79844	2.30%
2026-03-30	76.80	76.73	-0.84	-1.08%	75.20	77.88	99756	76157	2.17%
2026-03-27	76.60	77.57	-0.33	-0.42%	76.60	78.94	87150	67856	1.90%
2026-03-26	80.78	77.90	-2.72	-3.37%	77.50	81.00	108192	85383	2.35%
2026-03-25	80.17	80.62	1.36	1.72%	80.10	82.88	119748	97839	2.60%
2026-03-24	80.37	79.26	0.63	0.80%	76.51	80.59	115030	90078	2.50%
2026-03-23	78.11	78.63	-1.77	-2.20%	77.42	82.50	137369	109761	2.99%
2026-03-20	82.50	80.40	-1.28	-1.57%	80.00	83.55	127649	104530	2.78%
2026-03-19	82.37	81.68	-3.23	-3.80%	81.00	83.50	120641	99180	2.62%
2026-03-18	82.99	84.91	1.91	2.30%	81.28	85.58	128064	106865	2.79%
2026-03-17	89.60	83.00	-7.56	-8.35%	82.21	90.57	195497	168471	4.25%
2026-03-16	93.80	90.56	-3.42	-3.64%	87.68	93.86	151126	135667	3.29%
2026-03-13	94.29	93.98	-0.58	-0.61%	93.01	96.10	101054	95449	2.20%
2026-03-12	96.66	94.56	-2.04	-2.11%	93.00	96.66	159630	150836	3.47%
2026-03-11	100.24	96.60	-4.65	-4.59%	96.46	100.24	214525	209566	4.67%
2026-03-10	101.66	101.25	0.67	0.67%	98.91	105.50	215278	218613	4.68%
2026-03-09	99.10	100.58	-1.48	-1.45%	95.00	102.39	201313	198277	4.38%
2026-03-06	103.22	102.06	0.88	0.87%	99.67	105.58	203938	210395	4.44%
2026-03-05	98.70	101.18	5.60	5.86%	98.06	105.65	248419	253068	5.40%
2026-03-04	91.01	95.58	2.49	2.67%	91.01	99.20	164328	158417	3.57%
2026-03-03	100.06	93.09	-7.27	-7.24%	92.88	100.06	176415	168407	3.84%
2026-03-02	98.35	100.36	-0.29	-0.29%	98.30	103.30	126092	126622	2.74%
2026-02-27	101.42	100.65	-3.23	-3.11%	100.00	103.50	116070	117543	2.52%
2026-02-26	98.82	103.88	2.00	1.96%	98.00	104.87	178485	181561	3.88%
2026-02-25	100.50	101.88	1.50	1.49%	99.51	101.98	134352	135611	2.92%
2026-02-24	97.00	100.38	4.54	4.74%	96.00	102.22	184253	183762	4.01%
2026-02-13	98.00	95.84	-3.26	-3.29%	95.30	98.58	130025	125969	2.83%
2026-02-12	91.88	99.10	8.45	9.32%	91.75	101.20	282429	274500	6.14%
2026-02-11	92.79	90.65	-2.15	-2.32%	90.51	94.70	108228	99716	2.35%
2026-02-10	93.11	92.80	-1.47	-1.56%	92.50	95.21	90420	84679	1.97%
2026-02-09	94.62	94.27	1.47	1.58%	91.18	96.08	153904	144359	3.35%
2026-02-06	91.72	92.80	-0.26	-0.28%	90.10	96.50	119404	112242	2.60%
2026-02-05	102.00	93.06	-10.74	-10.35%	92.70	102.51	222331	213043	4.84%
2026-02-04	100.00	103.80	5.60	5.70%	99.58	105.98	285936	293319	6.22%
2026-02-03	93.50	98.20	4.10	4.36%	93.50	98.78	192718	185836	4.19%
2026-02-02	95.99	94.10	2.58	2.82%	93.66	99.90	247740	239842	5.39%
2026-01-30	92.08	91.52	-1.48	-1.59%	86.53	92.85	156767	140981	3.41%
2026-01-29	97.31	93.00	-5.29	-5.38%	92.85	98.28	137781	131100	3.00%
2026-01-28	96.60	98.29	0.92	0.94%	94.29	99.18	155672	150490	3.39%