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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 78.11 | 82.50 | 77.42 | 78.63 | -2.20% | 10.98 | 2.99% |
| 2026-03-20 | 82.50 | 83.55 | 80.00 | 80.40 | -1.57% | 10.45 | 2.78% |
| 2026-03-19 | 82.37 | 83.50 | 81.00 | 81.68 | -3.80% | 9.92 | 2.62% |
| 2026-03-18 | 82.99 | 85.58 | 81.28 | 84.91 | +2.30% | 10.69 | 2.79% |
| 2026-03-17 | 89.60 | 90.57 | 82.21 | 83.00 | -8.35% | 16.85 | 4.25% |
| 2026-03-16 | 93.80 | 93.86 | 87.68 | 90.56 | -3.64% | 13.57 | 3.29% |
| 2026-03-13 | 94.29 | 96.10 | 93.01 | 93.98 | -0.61% | 9.54 | 2.20% |
| 2026-03-12 | 96.66 | 96.66 | 93.00 | 94.56 | -2.11% | 15.08 | 3.47% |
| 2026-03-11 | 100.24 | 100.24 | 96.46 | 96.60 | -4.59% | 20.96 | 4.67% |
| 2026-03-10 | 101.66 | 105.50 | 98.91 | 101.25 | +0.67% | 21.86 | 4.68% |
| 2026-03-09 | 99.10 | 102.39 | 95.00 | 100.58 | -1.45% | 19.83 | 4.38% |
| 2026-03-06 | 103.22 | 105.58 | 99.67 | 102.06 | +0.87% | 21.04 | 4.44% |
| 2026-03-05 | 98.70 | 105.65 | 98.06 | 101.18 | +5.86% | 25.31 | 5.40% |
| 2026-03-04 | 91.01 | 99.20 | 91.01 | 95.58 | +2.67% | 15.84 | 3.57% |
| 2026-03-03 | 100.06 | 100.06 | 92.88 | 93.09 | -7.24% | 16.84 | 3.84% |
| 2026-03-02 | 98.35 | 103.30 | 98.30 | 100.36 | -0.29% | 12.66 | 2.74% |
| 2026-02-27 | 101.42 | 103.50 | 100.00 | 100.65 | -3.11% | 11.75 | 2.52% |
| 2026-02-26 | 98.82 | 104.87 | 98.00 | 103.88 | +1.96% | 18.16 | 3.88% |
| 2026-02-25 | 100.50 | 101.98 | 99.51 | 101.88 | +1.49% | 13.56 | 2.92% |
| 2026-02-24 | 97.00 | 102.22 | 96.00 | 100.38 | +4.74% | 18.38 | 4.01% |