网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

金晶科技 (600586)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.34
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.75 52周最低:5.2

金晶科技(600586) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2022-09-2310.5510.769.8310.00-0.34-3.29709,32472,6748.994.96
2022-09-2210.3510.8710.1910.34-0.06-0.58646,12467,8326.544.52
2022-09-2110.3310.6810.2210.40-0.11-1.05405,32742,2844.382.84
2022-09-2010.4110.7910.3410.510.272.64485,96151,1964.393.40
2022-09-1910.6210.7210.0910.24-0.21-2.01507,93252,7046.033.56
2022-09-1610.5011.0510.4510.45-0.40-3.69606,84464,9255.534.25
2022-09-1512.0012.1010.8510.85-1.20-9.961,145,756129,69110.378.02
2022-09-1412.0412.5411.8412.05-0.21-1.71737,66989,4715.715.16
2022-09-1312.0712.5911.9112.260.322.68848,586103,9265.705.94
2022-09-0912.4012.5011.4311.94-0.56-4.481,014,578120,8098.567.10
2022-09-0812.5512.6912.3112.50-0.03-0.24975,130121,6903.036.83
2022-09-0711.9712.7511.8812.530.897.651,816,584223,5207.4712.71
2022-09-0610.6411.6410.3011.641.0610.021,189,698134,46212.678.33
2022-09-0510.6310.9010.3410.58-0.05-0.47707,14874,7405.274.95
2022-09-0210.2610.7010.0510.630.353.40798,46283,8026.325.59
2022-09-0110.6911.0010.0110.28-0.50-4.641,015,951106,5099.187.11
2022-08-3111.3011.5710.7710.78-0.72-6.26862,58296,3536.966.04
2022-08-3011.2011.5810.8111.500.181.591,136,204127,0236.807.95
2022-08-2910.9711.4810.8511.320.221.981,027,212115,0075.687.19
2022-08-2610.5011.3810.3411.100.726.941,458,076161,07610.0210.21
2022-08-2510.9911.0710.1210.38-0.59-5.381,081,720112,9708.667.57
2022-08-2410.8311.5810.6010.970.191.761,572,078173,7819.0911.00
2022-08-2310.5011.0510.4510.780.282.671,017,368110,0655.717.12
2022-08-2210.4910.559.9910.500.000.00900,50492,8055.336.30
2022-08-1911.0011.1410.4910.50-0.54-4.891,048,424112,5525.897.34
2022-08-1811.0811.5810.9211.04-0.04-0.361,440,683161,4375.9610.08
2022-08-1711.3011.8310.9911.08-0.18-1.601,848,944211,6237.4612.94
2022-08-1610.7011.6810.4211.260.615.732,281,408254,93811.8315.97
2022-08-1510.3910.9510.2910.650.252.401,725,413182,7506.3512.08
2022-08-1210.7510.909.9510.40-0.38-3.531,898,748196,8248.8113.29
2022-08-1111.0211.4310.5010.780.050.473,106,754340,1298.6721.74
2022-08-109.9210.739.9210.730.9810.052,932,407310,7798.3120.52
2022-08-0910.3010.939.739.75-0.57-5.522,740,917283,03711.6319.18
2022-08-089.4710.329.2810.320.9410.022,517,083251,70311.0917.62
2022-08-0510.0110.109.319.38-0.96-9.282,269,770217,1687.6415.89
2022-08-049.7910.349.0810.340.9410.002,699,245264,58813.4018.89
2022-08-039.7510.409.079.40-0.45-4.573,592,677352,74813.5025.15
2022-08-029.859.859.549.850.9010.063,516,914345,4173.4624.62
2022-08-018.958.958.958.950.819.95253,02322,6460.001.77
2022-07-298.148.148.148.140.7410.00294,48723,9710.002.06
2022-07-286.757.406.737.400.679.96619,38344,3439.964.34
2022-07-276.586.746.556.730.121.82113,9877,6212.870.80
2022-07-266.566.626.446.610.040.6189,1655,8402.740.62
2022-07-256.686.716.516.57-0.15-2.23101,4476,6922.980.71
2022-07-226.716.806.656.720.030.45105,1207,0732.240.74
2022-07-216.816.846.686.69-0.15-2.19160,39510,7932.341.12
2022-07-206.876.946.806.84-0.03-0.44105,7987,2342.040.74
2022-07-196.926.956.816.87-0.06-0.87127,4068,7632.020.89
2022-07-186.706.956.706.930.202.97179,07512,2933.711.25
2022-07-156.846.846.656.73-0.20-2.89208,04414,0392.741.46
2022-07-146.776.966.656.930.192.82207,15514,1734.601.45
2022-07-136.686.786.666.740.060.90103,2476,9401.800.72
2022-07-126.686.796.656.68-0.03-0.4595,6756,4312.090.67
2022-07-116.886.896.656.71-0.18-2.61137,7779,2443.480.96
2022-07-086.957.036.876.89-0.08-1.15119,4788,2882.300.84
2022-07-076.917.076.816.970.101.46130,3699,0523.780.91
2022-07-067.107.106.806.87-0.23-3.24200,63613,8744.231.40
2022-07-057.457.487.257.38-0.06-0.81205,44515,1063.091.44
2022-07-047.397.477.277.440.030.40185,66413,7012.701.30
2022-07-017.557.557.367.41-0.14-1.85229,19817,0212.521.60
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2022
进入关怀模式