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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 54.67 | 56.23 | 53.36 | 54.58 | +0.52% | 11.47 | 4.58% |
| 2025-08-18 | 54.50 | 56.50 | 52.77 | 54.30 | +4.62% | 15.82 | 6.33% |
| 2025-08-15 | 46.48 | 53.10 | 46.37 | 51.90 | +11.33% | 13.31 | 5.74% |
| 2025-08-14 | 46.72 | 47.40 | 45.62 | 46.62 | -1.21% | 8.30 | 3.89% |
| 2025-08-13 | 45.08 | 47.95 | 45.08 | 47.19 | +3.22% | 8.03 | 3.77% |
| 2025-08-12 | 47.38 | 48.50 | 45.20 | 45.72 | -0.09% | 9.85 | 4.62% |
| 2025-08-11 | 43.62 | 47.10 | 43.62 | 45.76 | +6.44% | 9.52 | 4.57% |
| 2025-08-08 | 42.55 | 44.30 | 42.39 | 42.99 | +0.49% | 5.53 | 2.78% |
| 2025-08-07 | 43.86 | 44.00 | 42.09 | 42.78 | -3.41% | 7.49 | 3.81% |
| 2025-08-06 | 42.36 | 45.00 | 41.80 | 44.29 | +5.30% | 10.29 | 5.14% |
| 2025-08-05 | 42.37 | 42.72 | 41.67 | 42.06 | -0.24% | 6.38 | 3.30% |
| 2025-08-04 | 42.49 | 43.00 | 41.30 | 42.16 | +4.07% | 12.87 | 6.63% |
| 2025-08-01 | 37.80 | 41.50 | 37.70 | 40.51 | +6.89% | 12.64 | 6.86% |
| 2025-07-31 | 37.49 | 38.31 | 37.03 | 37.90 | +1.07% | 4.59 | 2.64% |
| 2025-07-30 | 37.99 | 37.99 | 37.30 | 37.50 | -1.88% | 3.57 | 2.07% |
| 2025-07-29 | 37.86 | 38.31 | 36.80 | 38.22 | +1.22% | 5.28 | 3.06% |
| 2025-07-28 | 38.20 | 38.20 | 37.38 | 37.76 | -0.53% | 4.60 | 2.66% |
| 2025-07-25 | 40.00 | 40.00 | 37.90 | 37.96 | -5.99% | 9.11 | 5.16% |
| 2025-07-24 | 37.03 | 40.97 | 36.87 | 40.38 | +8.34% | 13.16 | 7.24% |
| 2025-07-23 | 39.98 | 40.39 | 37.20 | 37.27 | -3.19% | 8.27 | 4.68% |