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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 74.87 | 76.22 | 74.37 | 74.85 | +0.24% | 9.60 | 2.78% |
| 2025-11-18 | 79.01 | 79.01 | 73.10 | 74.67 | -6.66% | 18.71 | 5.42% |
| 2025-11-17 | 77.50 | 80.57 | 76.13 | 80.00 | +3.20% | 15.95 | 4.43% |
| 2025-11-14 | 77.20 | 82.35 | 77.15 | 77.52 | -2.26% | 23.13 | 6.31% |
| 2025-11-13 | 79.00 | 81.54 | 78.00 | 79.31 | -0.33% | 20.92 | 5.70% |
| 2025-11-12 | 82.01 | 82.78 | 77.69 | 79.57 | -5.05% | 26.98 | 7.36% |
| 2025-11-11 | 91.41 | 91.99 | 82.85 | 83.80 | -7.92% | 32.46 | 8.23% |
| 2025-11-10 | 92.51 | 95.26 | 86.18 | 91.01 | -1.27% | 34.86 | 8.39% |
| 2025-11-07 | 87.00 | 96.50 | 87.00 | 92.18 | +4.08% | 34.79 | 8.16% |
| 2025-11-06 | 85.00 | 91.80 | 82.78 | 88.57 | +1.47% | 39.98 | 9.97% |
| 2025-11-05 | 68.71 | 88.68 | 68.70 | 87.29 | +18.12% | 44.19 | 11.81% |
| 2025-11-04 | 75.70 | 79.88 | 72.44 | 73.90 | +0.82% | 24.15 | 6.94% |
| 2025-11-03 | 69.66 | 76.27 | 68.89 | 73.30 | +7.04% | 23.09 | 6.94% |
| 2025-10-31 | 73.26 | 74.30 | 68.15 | 68.48 | -6.52% | 20.92 | 6.47% |
| 2025-10-30 | 75.60 | 78.33 | 73.11 | 73.26 | -3.10% | 22.93 | 6.62% |
| 2025-10-29 | 69.82 | 78.40 | 68.51 | 75.60 | +11.19% | 23.97 | 7.04% |
| 2025-10-28 | 67.50 | 69.30 | 66.55 | 67.99 | +0.73% | 15.47 | 4.96% |
| 2025-10-27 | 66.87 | 68.51 | 65.71 | 67.50 | +4.44% | 17.24 | 5.59% |
| 2025-10-24 | 60.33 | 66.26 | 60.19 | 64.63 | +8.31% | 15.68 | 5.41% |
| 2025-10-23 | 61.75 | 62.00 | 58.95 | 59.67 | -4.22% | 11.26 | 4.09% |