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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.76 | 32.79 | 31.58 | 32.50 | +3.21% | 2.60 | 1.75% |
| 2025-06-23 | 31.13 | 31.69 | 31.04 | 31.49 | +0.38% | 1.19 | 0.82% |
| 2025-06-20 | 31.41 | 32.08 | 31.20 | 31.37 | -0.48% | 1.53 | 1.06% |
| 2025-06-19 | 32.02 | 32.46 | 31.38 | 31.52 | -1.81% | 1.70 | 1.16% |
| 2025-06-18 | 32.20 | 32.40 | 31.65 | 32.10 | -0.28% | 1.55 | 1.06% |
| 2025-06-17 | 32.76 | 32.76 | 32.01 | 32.19 | -0.86% | 1.67 | 1.13% |
| 2025-06-16 | 31.21 | 32.99 | 31.21 | 32.47 | +2.92% | 3.65 | 2.44% |
| 2025-06-13 | 32.00 | 32.48 | 31.00 | 31.55 | -1.81% | 3.99 | 2.76% |
| 2025-06-12 | 32.37 | 32.72 | 32.06 | 32.13 | -1.14% | 2.21 | 1.49% |
| 2025-06-11 | 32.45 | 32.84 | 32.22 | 32.50 | +0.53% | 1.95 | 1.31% |
| 2025-06-10 | 33.05 | 33.24 | 31.95 | 32.33 | -2.03% | 2.20 | 1.48% |
| 2025-06-09 | 32.86 | 33.35 | 32.60 | 33.00 | +1.07% | 2.18 | 1.44% |
| 2025-06-06 | 32.61 | 33.40 | 32.44 | 32.65 | -0.49% | 1.87 | 1.25% |
| 2025-06-05 | 31.63 | 33.11 | 31.19 | 32.81 | +4.59% | 4.10 | 2.77% |
| 2025-06-04 | 30.88 | 31.78 | 30.88 | 31.37 | +1.69% | 1.95 | 1.35% |
| 2025-06-03 | 30.81 | 31.27 | 30.78 | 30.85 | -0.80% | 1.23 | 0.87% |
| 2025-05-30 | 31.13 | 31.30 | 30.97 | 31.10 | -1.43% | 1.52 | 1.07% |
| 2025-05-29 | 30.86 | 31.56 | 30.70 | 31.55 | +2.87% | 2.16 | 1.50% |
| 2025-05-28 | 31.45 | 31.60 | 30.46 | 30.67 | -2.88% | 2.43 | 1.71% |
| 2025-05-27 | 32.25 | 32.29 | 31.35 | 31.58 | -2.26% | 1.83 | 1.26% |