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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 64.50 | 65.40 | 61.80 | 62.30 | -5.06% | 11.62 | 4.02% |
| 2025-10-21 | 63.78 | 68.46 | 63.00 | 65.62 | +2.31% | 18.06 | 5.92% |
| 2025-10-20 | 64.80 | 67.20 | 63.21 | 64.14 | +2.10% | 15.57 | 5.22% |
| 2025-10-17 | 71.83 | 72.29 | 62.30 | 62.82 | -12.32% | 23.75 | 7.91% |
| 2025-10-16 | 74.73 | 74.88 | 66.88 | 71.65 | +3.23% | 34.59 | 10.54% |
| 2025-10-15 | 57.35 | 69.41 | 57.35 | 69.41 | +20.00% | 24.70 | 8.41% |
| 2025-10-14 | 60.00 | 64.52 | 57.53 | 57.84 | +0.85% | 19.71 | 7.08% |
| 2025-10-13 | 54.98 | 58.79 | 54.98 | 57.35 | -2.42% | 13.88 | 5.27% |
| 2025-10-10 | 54.96 | 63.70 | 54.96 | 58.77 | +6.99% | 20.19 | 7.39% |
| 2025-10-09 | 53.50 | 56.58 | 53.50 | 54.93 | +3.84% | 8.94 | 3.51% |
| 2025-09-30 | 53.73 | 54.34 | 52.88 | 52.90 | -1.27% | 4.64 | 1.89% |
| 2025-09-29 | 53.69 | 54.76 | 53.15 | 53.58 | +1.25% | 6.17 | 2.49% |
| 2025-09-26 | 56.00 | 56.30 | 52.50 | 52.92 | -5.80% | 5.99 | 2.42% |
| 2025-09-25 | 56.73 | 57.88 | 55.50 | 56.18 | -0.67% | 4.70 | 1.82% |
| 2025-09-24 | 55.66 | 57.17 | 54.40 | 56.56 | +0.21% | 7.58 | 2.95% |
| 2025-09-23 | 58.88 | 60.86 | 54.80 | 56.44 | -2.49% | 8.82 | 3.35% |
| 2025-09-22 | 56.76 | 58.29 | 55.80 | 57.88 | +2.05% | 7.05 | 2.67% |
| 2025-09-19 | 54.42 | 57.62 | 54.30 | 56.72 | +3.30% | 8.75 | 3.37% |
| 2025-09-18 | 55.06 | 56.77 | 53.80 | 54.91 | -1.40% | 9.55 | 3.76% |
| 2025-09-17 | 53.35 | 56.02 | 52.72 | 55.69 | +4.64% | 10.17 | 4.03% |