流金科技 (920021) - 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
2026-04-27	9.810	9.900	0.180	1.85%	9.570	9.960	119862	11726	4.84%
2026-04-24	9.990	9.720	-0.330	-3.28%	9.640	10.040	173208	16973	7.00%
2026-04-23	10.660	10.050	-0.540	-5.10%	10.050	10.660	204514	21051	8.26%
2026-04-22	10.510	10.590	-0.020	-0.19%	10.430	10.770	170676	18049	6.89%
2026-04-21	11.010	10.610	-0.590	-5.27%	10.550	11.250	251036	27084	10.14%
2026-04-20	10.740	11.200	0.380	3.51%	10.600	11.620	381479	42706	15.41%
2026-04-17	10.420	10.820	0.320	3.05%	10.300	10.970	322572	34288	13.03%
2026-04-16	10.430	10.500	0.230	2.24%	10.370	10.790	215116	22700	8.69%
2026-04-15	10.600	10.270	-0.240	-2.28%	10.000	10.650	206371	21402	8.34%
2026-04-14	10.500	10.510	0.290	2.84%	10.400	10.860	249974	26444	10.10%
2026-04-13	10.000	10.220	-0.050	-0.49%	9.900	10.380	162873	16490	6.58%
2026-04-10	10.600	10.270	-0.230	-2.19%	10.220	10.760	255361	26780	10.32%
2026-04-09	10.470	10.500	-0.470	-4.28%	10.300	10.660	353150	36942	14.27%
2026-04-08	9.550	10.970	1.680	18.08%	9.550	11.080	498010	52340	20.12%
2026-04-07	9.170	9.290	0.240	2.65%	9.040	9.390	136980	12633	5.53%
2026-04-03	9.720	9.050	-0.600	-6.22%	9.040	9.760	157789	14721	6.37%
2026-04-02	10.090	9.650	-0.500	-4.93%	9.540	10.180	215843	21094	8.72%
2026-04-01	10.400	10.150	-0.020	-0.20%	10.040	10.680	234215	24010	9.46%
2026-03-31	9.800	10.170	0.530	5.50%	9.610	10.440	330215	33477	13.34%
2026-03-30	9.410	9.640	-0.040	-0.41%	9.200	9.680	167425	15779	6.76%
2026-03-27	9.570	9.680	-0.160	-1.63%	9.450	9.910	165343	16028	6.68%
2026-03-26	9.660	9.840	0.390	4.13%	9.470	10.110	298987	29427	12.08%
2026-03-25	9.100	9.450	0.510	5.70%	8.950	9.740	249526	23522	10.08%
2026-03-24	8.800	8.940	0.320	3.71%	8.660	8.950	141996	12535	5.74%
2026-03-23	8.700	8.620	-0.270	-3.04%	8.580	9.020	156251	13788	6.31%
2026-03-20	9.450	8.890	-0.510	-5.43%	8.870	9.570	164530	15097	6.65%
2026-03-19	9.700	9.400	-0.510	-5.15%	9.330	9.720	156661	14901	6.33%
2026-03-18	9.700	9.910	0.200	2.06%	9.610	9.930	123497	12071	4.99%
2026-03-17	10.280	9.710	-0.520	-5.08%	9.670	10.280	159239	15819	6.43%
2026-03-16	9.900	10.230	0.200	1.99%	9.810	10.250	142942	14412	5.77%
2026-03-13	10.000	10.030	-0.110	-1.08%	9.980	10.470	160028	16226	6.46%
2026-03-12	10.430	10.140	-0.410	-3.89%	10.070	10.550	183784	18823	7.42%
2026-03-11	10.970	10.550	-0.470	-4.26%	10.500	11.020	251539	26856	10.16%
2026-03-10	10.860	11.020	0.330	3.09%	10.850	11.440	285834	31761	11.55%
2026-03-09	10.500	10.690	-0.120	-1.11%	10.050	10.690	234953	24271	9.49%
2026-03-06	10.720	10.810	0.100	0.93%	10.570	10.970	186564	20129	7.54%
2026-03-05	11.460	10.710	-0.380	-3.43%	10.580	11.590	293739	32134	11.87%
2026-03-04	10.400	11.090	0.600	5.72%	10.350	11.200	327990	35876	13.25%
2026-03-03	11.570	10.490	-1.030	-8.94%	10.420	11.630	383663	42018	16.48%
2026-03-02	12.110	11.520	-1.430	-11.04%	11.320	12.430	490805	57942	21.08%
2026-02-27	13.140	12.950	-0.150	-1.15%	12.900	13.580	369612	49050	15.87%
2026-02-26	13.880	13.100	-0.800	-5.76%	13.050	13.950	413607	54834	17.76%
2026-02-25	14.280	13.900	-0.360	-2.52%	13.430	14.370	424225	58234	18.22%
2026-02-24	14.900	14.260	-1.080	-7.04%	13.850	15.000	416132	59076	17.87%
2026-02-13	15.620	15.340	0.100	0.66%	15.250	16.170	481029	75199	20.66%
2026-02-12	15.000	15.240	-0.090	-0.59%	14.810	16.120	550666	84905	23.65%
2026-02-11	15.810	15.330	-0.920	-5.66%	14.760	15.840	653679	100278	28.07%
2026-02-10	14.000	16.250	2.340	16.82%	13.640	17.480	970603	147152	41.68%
2026-02-09	13.800	13.910	1.400	11.19%	13.440	14.880	805902	114618	34.61%
2026-02-06	12.770	12.510	-0.820	-6.15%	12.110	12.980	495293	62230	21.27%
2026-02-05	12.610	13.330	0.270	2.07%	12.600	13.910	559006	75201	24.01%
2026-02-04	13.150	13.060	-0.800	-5.77%	12.400	13.690	607383	78482	26.09%
2026-02-03	14.120	13.860	0.440	3.28%	13.480	14.990	685082	96371	29.42%
2026-02-02	13.600	13.420	0.320	2.44%	12.550	14.560	714321	98309	30.68%
2026-01-30	12.150	13.100	0.100	0.77%	12.140	13.900	751574	97226	32.28%
2026-01-29	10.390	13.000	2.150	19.82%	10.310	14.050	1006540	127874	43.23%
2026-01-28	12.000	10.850	-1.370	-11.21%	10.600	12.010	572703	64633	24.60%
2026-01-27	12.100	12.220	0.370	3.12%	11.690	12.890	616024	75827	26.46%
2026-01-26	12.310	11.850	-0.630	-5.05%	11.480	12.900	595933	71140	25.59%
2026-01-23	12.020	12.480	0.980	8.52%	11.730	13.500	784599	98337	33.70%
2026-01-22	10.660	11.500	0.650	5.99%	10.380	12.480	691874	81017	29.71%
2026-01-21	10.940	10.850	-0.540	-4.74%	10.300	11.370	598753	64515	25.71%
2026-01-20	10.380	11.390	1.590	16.22%	10.020	11.770	841537	91182	36.14%
2026-01-19	9.600	9.800	0.050	0.51%	9.520	10.550	518849	52123	22.28%