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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 39.11 | 39.34 | 38.15 | 38.50 | -1.03% | 6.80 | 3.83% |
| 2025-07-21 | 37.60 | 38.96 | 37.25 | 38.90 | +6.05% | 8.79 | 5.00% |
| 2025-07-18 | 36.46 | 36.97 | 36.05 | 36.68 | +1.89% | 5.08 | 3.02% |
| 2025-07-17 | 35.64 | 36.12 | 35.29 | 36.00 | +0.76% | 3.03 | 1.84% |
| 2025-07-16 | 34.83 | 36.36 | 34.82 | 35.73 | +2.61% | 3.89 | 2.37% |
| 2025-07-15 | 35.28 | 35.73 | 34.80 | 34.82 | -1.58% | 3.08 | 1.91% |
| 2025-07-14 | 34.98 | 35.69 | 34.84 | 35.38 | +1.84% | 2.76 | 1.70% |
| 2025-07-11 | 34.68 | 34.86 | 34.19 | 34.74 | +0.14% | 2.20 | 1.39% |
| 2025-07-10 | 34.68 | 35.50 | 34.56 | 34.69 | -0.40% | 2.83 | 1.76% |
| 2025-07-09 | 34.69 | 35.65 | 34.69 | 34.83 | -0.66% | 3.73 | 2.31% |
| 2025-07-08 | 33.55 | 35.58 | 33.41 | 35.06 | +4.25% | 5.12 | 3.22% |
| 2025-07-07 | 33.24 | 33.79 | 32.90 | 33.63 | +0.93% | 2.22 | 1.46% |
| 2025-07-04 | 33.04 | 33.99 | 32.93 | 33.32 | +0.73% | 2.86 | 1.86% |
| 2025-07-03 | 33.15 | 33.45 | 32.91 | 33.08 | -0.60% | 1.51 | 0.99% |
| 2025-07-02 | 33.50 | 33.79 | 32.97 | 33.28 | -0.80% | 1.62 | 1.06% |
| 2025-07-01 | 33.25 | 33.80 | 32.90 | 33.55 | +0.30% | 2.39 | 1.56% |
| 2025-06-30 | 32.83 | 33.80 | 32.82 | 33.45 | +1.43% | 2.81 | 1.83% |
| 2025-06-27 | 32.45 | 33.46 | 32.22 | 32.98 | +1.63% | 3.47 | 2.29% |
| 2025-06-26 | 32.95 | 33.28 | 32.41 | 32.45 | -1.49% | 2.03 | 1.35% |
| 2025-06-25 | 32.60 | 33.15 | 32.44 | 32.94 | +1.35% | 2.66 | 1.76% |