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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 90.68 | 90.83 | 87.20 | 88.20 | -1.46% | 8.61 | 2.12% |
| 2026-04-20 | 87.17 | 91.18 | 86.30 | 89.51 | +2.37% | 13.25 | 3.23% |
| 2026-04-17 | 86.50 | 88.58 | 85.02 | 87.44 | +0.99% | 11.60 | 2.90% |
| 2026-04-16 | 86.36 | 87.28 | 84.01 | 86.58 | +1.26% | 9.02 | 2.28% |
| 2026-04-15 | 87.00 | 89.00 | 85.14 | 85.50 | +0.26% | 13.72 | 3.43% |
| 2026-04-14 | 84.60 | 86.66 | 83.20 | 85.28 | +2.43% | 11.95 | 3.04% |
| 2026-04-13 | 82.87 | 85.00 | 82.00 | 83.26 | -1.28% | 13.23 | 3.46% |
| 2026-04-10 | 86.00 | 86.50 | 84.25 | 84.34 | -0.51% | 13.61 | 3.48% |
| 2026-04-09 | 79.68 | 85.58 | 78.80 | 84.77 | +4.59% | 20.10 | 5.24% |
| 2026-04-08 | 74.10 | 81.19 | 74.10 | 81.05 | +14.53% | 18.69 | 5.14% |
| 2026-04-07 | 72.22 | 73.35 | 70.58 | 70.77 | -1.71% | 6.37 | 1.94% |
| 2026-04-03 | 73.98 | 74.00 | 72.00 | 72.00 | -1.37% | 4.61 | 1.38% |
| 2026-04-02 | 75.50 | 76.49 | 72.30 | 73.00 | -4.01% | 7.80 | 2.30% |
| 2026-04-01 | 76.00 | 76.50 | 75.09 | 76.05 | +2.08% | 5.49 | 1.58% |
| 2026-03-31 | 76.65 | 77.50 | 74.32 | 74.50 | -2.91% | 7.98 | 2.30% |
| 2026-03-30 | 76.80 | 77.88 | 75.20 | 76.73 | -1.08% | 7.62 | 2.17% |
| 2026-03-27 | 76.60 | 78.94 | 76.60 | 77.57 | -0.42% | 6.79 | 1.90% |
| 2026-03-26 | 80.78 | 81.00 | 77.50 | 77.90 | -3.37% | 8.54 | 2.35% |
| 2026-03-25 | 80.17 | 82.88 | 80.10 | 80.62 | +1.72% | 9.78 | 2.60% |
| 2026-03-24 | 80.37 | 80.59 | 76.51 | 79.26 | +0.80% | 9.01 | 2.50% |