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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 101.02 | 106.00 | 97.28 | 97.98 | +2.06% | 28.30 | 6.09% |
| 2026-01-15 | 95.80 | 99.45 | 92.38 | 96.00 | -0.97% | 23.06 | 5.26% |
| 2026-01-14 | 93.00 | 102.99 | 91.28 | 96.94 | +4.29% | 36.55 | 8.27% |
| 2026-01-13 | 87.00 | 95.99 | 83.60 | 92.95 | +5.42% | 35.05 | 8.51% |
| 2026-01-12 | 88.90 | 93.38 | 83.06 | 88.17 | -0.07% | 23.71 | 5.94% |
| 2026-01-09 | 85.28 | 90.28 | 84.37 | 88.23 | +2.52% | 16.43 | 4.05% |
| 2026-01-08 | 87.80 | 89.98 | 85.89 | 86.06 | -0.96% | 14.56 | 3.60% |
| 2026-01-07 | 85.66 | 89.35 | 85.53 | 86.89 | +0.64% | 13.73 | 3.40% |
| 2026-01-06 | 89.48 | 90.01 | 85.13 | 86.34 | -4.09% | 18.15 | 4.54% |
| 2026-01-05 | 89.50 | 92.65 | 89.18 | 90.02 | -0.35% | 12.83 | 3.08% |
| 2025-12-31 | 94.35 | 95.68 | 90.00 | 90.34 | -0.78% | 13.15 | 3.10% |
| 2025-12-30 | 90.56 | 93.00 | 87.44 | 91.05 | -0.14% | 15.29 | 3.70% |
| 2025-12-29 | 92.86 | 92.98 | 89.80 | 91.18 | -2.44% | 14.20 | 3.40% |
| 2025-12-26 | 89.50 | 96.20 | 87.19 | 93.46 | +3.49% | 21.06 | 4.97% |
| 2025-12-25 | 88.40 | 93.69 | 88.39 | 90.31 | -0.28% | 15.18 | 3.63% |
| 2025-12-24 | 87.36 | 93.22 | 86.70 | 90.56 | +4.01% | 20.14 | 4.84% |
| 2025-12-23 | 88.50 | 90.80 | 87.00 | 87.07 | -2.94% | 19.21 | 4.73% |
| 2025-12-22 | 84.00 | 94.87 | 83.83 | 89.71 | +7.85% | 27.69 | 6.75% |
| 2025-12-19 | 85.00 | 85.78 | 82.65 | 83.18 | +1.44% | 11.61 | 3.01% |
| 2025-12-18 | 84.00 | 85.17 | 82.00 | 82.00 | -7.57% | 17.66 | 4.59% |