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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 80.00 | 96.00 | 75.50 | 88.72 | +9.64% | 26.75 | 6.99% |
| 2025-12-16 | 84.00 | 84.50 | 79.59 | 80.92 | -5.15% | 12.25 | 3.28% |
| 2025-12-15 | 82.00 | 86.70 | 81.42 | 85.31 | +2.41% | 15.65 | 4.02% |
| 2025-12-12 | 79.98 | 84.99 | 79.52 | 83.30 | +5.43% | 15.98 | 4.22% |
| 2025-12-11 | 85.30 | 86.94 | 79.01 | 79.01 | -5.92% | 15.00 | 3.94% |
| 2025-12-10 | 82.20 | 84.87 | 79.30 | 83.98 | +1.98% | 14.43 | 3.83% |
| 2025-12-09 | 82.15 | 84.00 | 80.44 | 82.35 | -1.20% | 11.52 | 3.06% |
| 2025-12-08 | 82.20 | 84.77 | 80.65 | 83.35 | +2.86% | 12.58 | 3.30% |
| 2025-12-05 | 78.50 | 82.50 | 77.61 | 81.03 | +3.55% | 14.17 | 3.81% |
| 2025-12-04 | 76.29 | 78.66 | 74.42 | 78.25 | +0.99% | 8.73 | 2.49% |
| 2025-12-03 | 78.25 | 80.00 | 77.03 | 77.48 | -2.04% | 7.70 | 2.14% |
| 2025-12-02 | 79.82 | 81.80 | 78.08 | 79.09 | -0.93% | 9.48 | 2.57% |
| 2025-12-01 | 82.00 | 83.19 | 78.80 | 79.83 | -2.48% | 15.19 | 4.10% |
| 2025-11-28 | 74.01 | 83.62 | 73.47 | 81.86 | +8.86% | 20.47 | 5.67% |
| 2025-11-27 | 78.10 | 81.00 | 74.51 | 75.20 | -3.69% | 14.65 | 4.07% |
| 2025-11-26 | 75.90 | 80.38 | 74.26 | 78.08 | +1.69% | 16.53 | 4.65% |
| 2025-11-25 | 73.82 | 79.15 | 73.64 | 76.78 | +6.64% | 15.96 | 4.53% |
| 2025-11-24 | 73.20 | 73.77 | 70.31 | 72.00 | -0.69% | 11.47 | 3.46% |
| 2025-11-21 | 73.68 | 77.35 | 72.44 | 72.50 | -5.70% | 17.47 | 5.07% |
| 2025-11-20 | 78.78 | 79.43 | 74.85 | 76.88 | +2.71% | 14.01 | 3.98% |