金盘科技 sh.688676
96.07
+2.51%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 95.50 | 97.59 | 93.03 | 96.07 | +2.51% | 14.86 | 3.38% |
| 2026-05-21 | 102.18 | 102.73 | 93.28 | 93.72 | -8.30% | 19.04 | 4.22% |
| 2026-05-20 | 100.20 | 103.28 | 98.68 | 102.20 | +1.17% | 16.14 | 3.48% |
| 2026-05-19 | 97.50 | 102.00 | 94.00 | 101.02 | +4.90% | 23.69 | 5.23% |
| 2026-05-18 | 93.53 | 101.33 | 93.53 | 96.30 | +4.03% | 22.23 | 4.95% |
| 2026-05-15 | 97.00 | 97.49 | 90.96 | 92.57 | -3.77% | 16.78 | 3.91% |
| 2026-05-14 | 101.54 | 102.18 | 95.31 | 96.20 | -3.22% | 22.05 | 4.90% |
| 2026-05-13 | 88.00 | 101.85 | 87.29 | 99.40 | +13.42% | 36.87 | 8.33% |
| 2026-05-12 | 89.10 | 90.37 | 87.01 | 87.64 | -1.17% | 14.45 | 3.55% |
| 2026-05-11 | 92.25 | 92.35 | 87.35 | 88.68 | -2.77% | 17.43 | 4.26% |
| 2026-05-08 | 94.13 | 94.25 | 89.88 | 91.21 | -4.06% | 14.32 | 3.41% |
| 2026-05-07 | 92.02 | 96.85 | 90.40 | 95.75 | +5.15% | 17.27 | 3.99% |
| 2026-05-06 | 88.91 | 92.68 | 88.91 | 91.06 | +3.36% | 12.54 | 3.00% |
| 2026-04-30 | 88.77 | 89.53 | 86.86 | 88.10 | -0.75% | 7.46 | 1.84% |
| 2026-04-29 | 88.60 | 89.48 | 87.11 | 88.77 | +0.29% | 6.68 | 1.64% |
| 2026-04-28 | 90.05 | 91.50 | 87.66 | 88.51 | -1.69% | 9.29 | 2.26% |
| 2026-04-27 | 91.90 | 92.00 | 89.40 | 90.03 | -2.91% | 11.70 | 2.82% |
| 2026-04-24 | 93.70 | 96.75 | 91.53 | 92.73 | +0.22% | 20.63 | 4.76% |
| 2026-04-23 | 95.00 | 97.77 | 90.32 | 92.53 | -1.25% | 20.01 | 4.69% |
| 2026-04-22 | 87.60 | 95.00 | 87.50 | 93.70 | +6.24% | 19.14 | 4.54% |