金发科技

600143
🏛️ 中国 →
19.62
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 20.59 20.99 20.58 20.66 15,384.9K
09:35 20.64 21.05 20.64 20.88 10,399.7K
09:40 20.87 21.00 20.80 20.82 6,434.2K
09:45 20.81 20.84 20.54 20.54 9,265.3K
09:50 20.53 20.63 20.41 20.55 9,949.1K
09:55 20.56 20.59 20.44 20.55 3,966.2K
10:00 20.54 20.63 20.47 20.57 4,047.8K
10:05 20.58 20.69 20.52 20.54 2,808.0K
10:10 20.55 20.65 20.52 20.63 2,714.8K
10:15 20.68 20.74 20.59 20.59 2,120.2K
10:20 20.58 20.69 20.58 20.62 2,167.8K
10:25 20.62 20.87 20.62 20.79 3,623.2K
10:30 20.80 20.81 20.74 20.79 2,272.0K
10:35 20.77 20.80 20.73 20.77 2,051.8K
10:40 20.78 20.79 20.70 20.78 2,258.9K
10:45 20.78 20.85 20.74 20.78 1,554.0K
10:50 20.76 20.80 20.65 20.65 1,798.9K
10:55 20.65 20.78 20.64 20.66 1,996.9K
11:00 20.66 20.71 20.65 20.67 1,548.6K
11:05 20.67 20.69 20.61 20.61 2,021.6K
11:10 20.60 20.61 20.53 20.56 2,748.8K
11:15 20.55 20.62 20.55 20.58 1,885.6K
11:20 20.57 20.62 20.54 20.62 1,471.5K
11:25 20.63 20.64 20.61 20.62 895.1K
13:00 20.63 20.74 20.53 20.57 2,830.2K
13:05 20.57 20.62 20.54 20.60 2,077.3K
13:10 20.60 20.62 20.51 20.51 2,243.4K
13:15 20.52 20.54 20.50 20.53 2,065.1K
13:20 20.52 20.59 20.51 20.52 1,728.6K
13:25 20.53 20.54 20.51 20.52 2,061.5K
13:30 20.53 20.53 20.42 20.48 4,796.9K
13:35 20.47 20.52 20.45 20.46 2,284.9K
13:40 20.46 20.63 20.46 20.61 2,876.2K
13:45 20.60 20.61 20.51 20.51 1,054.0K
13:50 20.52 20.54 20.50 20.52 1,427.6K
13:55 20.51 20.55 20.50 20.55 1,182.4K
14:00 20.55 20.58 20.52 20.53 1,563.8K
14:05 20.53 20.56 20.51 20.52 1,179.1K
14:10 20.53 20.53 20.48 20.49 2,055.0K
14:15 20.48 20.52 20.46 20.49 2,254.2K
14:20 20.49 20.52 20.48 20.51 1,912.6K
14:25 20.52 20.58 20.51 20.54 2,321.5K
14:30 20.55 20.58 20.50 20.50 2,404.7K
14:35 20.49 20.52 20.48 20.49 2,147.5K
14:40 20.49 20.49 20.46 20.47 3,622.9K
14:45 20.46 20.49 20.43 20.44 5,418.8K
14:50 20.44 20.44 20.40 20.41 8,204.8K
14:55 20.41 20.46 20.39 20.43 4,293.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 20.20 20.40 19.58 19.62 162.1M
2025-09-25 20.55 21.06 20.39 20.43 161.1M
2025-09-24 21.28 21.29 20.19 20.82 242.5M
2025-09-23 20.79 21.98 20.74 21.74 283.1M
2025-09-22 19.89 21.38 19.89 21.04 296.7M
2025-09-19 23.26 23.26 21.67 21.67 355.2M
2025-09-18 22.64 24.08 21.81 24.08 575.9M
2025-09-17 19.95 21.89 19.65 21.89 341.2M
2025-09-16 19.85 20.33 19.47 19.90 266.8M
2025-09-15 19.48 20.50 18.95 19.85 308.3M
2025-09-12 17.88 19.28 17.73 19.14 313.1M
2025-09-11 17.52 18.06 17.35 17.86 179.8M
2025-09-10 18.01 18.29 17.45 17.53 225.8M
2025-09-09 18.50 19.46 18.22 18.31 307.0M
2025-09-08 17.98 19.00 17.43 18.86 363.6M
2025-09-05 16.56 18.15 15.70 17.70 371.2M
2025-09-04 16.16 16.86 15.93 16.50 288.8M
2025-09-03 16.54 16.66 16.00 16.09 255.5M
2025-09-02 15.82 16.07 14.92 15.56 197.5M
2025-09-01 16.01 16.16 15.72 15.82 85.1M
2025-08-29 15.95 16.16 15.70 15.98 115.1M
2025-08-28 15.66 15.89 15.30 15.89 158.8M
2025-08-27 16.37 16.55 15.75 15.76 184.7M
2025-08-26 16.65 16.70 16.26 16.37 135.6M
2025-08-25 16.30 16.72 16.16 16.60 178.3M
2025-08-22 15.97 16.28 15.86 16.25 154.9M
2025-08-21 16.20 16.49 15.82 15.98 187.1M
2025-08-20 16.65 17.10 16.16 16.36 249.3M
2025-08-19 16.69 17.23 16.34 16.77 259.4M
2025-08-18 17.21 17.68 16.54 16.89 396.4M
2025-08-15 15.60 17.12 15.58 16.86 334.9M
2025-08-14 15.21 16.56 14.90 15.78 371.7M
2025-08-13 14.61 15.57 14.61 15.22 308.8M
2025-08-12 15.07 15.37 14.54 14.79 301.2M
2025-08-11 13.81 14.97 13.70 14.97 220.9M
2025-08-08 13.69 14.17 13.54 13.61 176.5M
2025-08-07 13.93 14.34 13.65 13.77 258.1M
2025-08-06 12.83 13.85 12.83 13.74 224.6M
2025-08-05 12.68 13.11 12.68 12.82 139.8M
2025-08-04 12.25 12.62 12.25 12.61 81.7M
2025-08-01 12.58 12.68 12.32 12.39 92.3M
2025-07-31 12.85 13.03 12.60 12.63 119.7M
2025-07-30 13.44 13.63 12.91 12.99 155.0M
2025-07-29 13.44 13.76 13.21 13.50 162.1M
2025-07-28 13.01 13.88 12.81 13.55 216.0M
2025-07-25 12.65 13.09 12.56 12.71 156.3M
2025-07-24 12.82 12.82 12.42 12.50 164.3M
2025-07-23 12.17 13.47 11.89 12.78 281.9M
2025-07-22 12.84 12.84 12.06 12.30 320.2M
2025-07-21 12.01 12.01 11.83 12.01 111.0M
2025-07-18 10.95 11.05 10.87 10.92 38.3M
2025-07-17 10.83 11.08 10.77 10.99 51.0M
2025-07-16 10.83 10.89 10.72 10.80 41.1M
2025-07-15 10.71 10.96 10.69 10.77 70.3M
2025-07-14 10.47 10.66 10.43 10.63 41.9M
2025-07-11 10.48 10.53 10.37 10.45 30.6M
2025-07-10 10.58 10.60 10.42 10.48 22.6M
2025-07-09 10.69 10.76 10.49 10.54 42.0M
2025-07-08 10.22 10.70 10.20 10.60 67.6M
2025-07-07 10.23 10.28 10.20 10.23 15.7M
2025-07-04 10.37 10.41 10.26 10.28 19.7M
2025-07-03 10.28 10.34 10.21 10.32 19.6M
2025-07-02 10.30 10.30 10.20 10.28 16.6M
2025-07-01 10.30 10.33 10.19 10.30 22.7M
2025-06-30 10.27 10.34 10.23 10.31 24.2M
2025-06-27 10.30 10.35 10.24 10.27 25.3M
2025-06-26 10.39 10.47 10.28 10.28 33.5M
2025-06-25 10.32 10.44 10.32 10.37 40.2M
2025-06-24 9.97 10.27 9.95 10.26 37.3M
2025-06-23 9.81 9.96 9.79 9.92 19.0M
2025-06-20 9.95 10.10 9.88 9.91 17.3M
2025-06-19 10.00 10.12 9.90 9.94 20.6M
2025-06-18 10.00 10.04 9.95 10.03 15.4M
2025-06-17 10.17 10.17 10.04 10.09 18.5M
2025-06-16 10.07 10.20 10.05 10.18 15.1M
2025-06-13 10.27 10.29 10.10 10.14 24.4M
2025-06-12 10.39 10.48 10.26 10.32 21.3M
2025-06-11 10.22 10.43 10.22 10.34 22.9M
2025-06-10 10.39 10.41 10.08 10.21 26.2M
2025-06-09 10.34 10.45 10.32 10.37 21.9M
2025-06-06 10.42 10.47 10.32 10.34 16.4M
2025-06-05 10.32 10.43 10.22 10.41 21.9M
2025-06-04 10.20 10.37 10.20 10.31 17.1M
2025-06-03 10.15 10.24 10.10 10.20 18.2M
2025-05-30 10.49 10.51 10.23 10.26 22.9M
2025-05-29 10.23 10.49 10.23 10.41 23.0M
2025-05-28 10.36 10.42 10.25 10.26 17.4M
2025-05-27 10.50 10.50 10.31 10.36 20.1M
2025-05-26 10.45 10.52 10.40 10.49 19.7M
2025-05-23 10.50 10.73 10.46 10.47 26.8M
2025-05-22 10.64 10.72 10.50 10.51 27.8M
2025-05-21 10.75 10.75 10.65 10.68 23.9M
2025-05-20 10.80 10.80 10.67 10.77 26.0M
2025-05-19 10.99 11.00 10.68 10.80 35.5M
2025-05-16 10.68 11.18 10.64 10.97 59.9M
2025-05-15 10.93 10.93 10.67 10.71 39.2M
2025-05-14 10.95 11.08 10.89 10.97 35.1M
2025-05-13 11.18 11.20 10.96 10.98 34.9M
2025-05-12 11.06 11.13 10.99 11.07 39.8M
2025-05-09 11.12 11.13 10.86 11.00 43.4M
2025-05-08 11.07 11.24 11.02 11.17 49.8M
2025-05-07 11.19 11.24 11.01 11.15 60.7M
2025-05-06 11.03 11.11 10.92 11.11 64.4M
2025-04-30 11.01 11.05 10.80 10.95 61.8M
2025-04-29 10.60 11.10 10.60 10.96 71.6M
2025-04-28 10.80 10.85 10.55 10.68 42.2M
2025-04-25 10.72 11.10 10.72 10.77 71.9M
2025-04-24 10.73 10.88 10.60 10.68 57.7M
2025-04-23 10.58 10.81 10.47 10.67 62.2M
2025-04-22 10.70 10.70 10.32 10.41 62.0M
2025-04-21 10.15 10.66 10.10 10.64 51.4M
2025-04-18 10.06 10.16 10.01 10.16 22.1M
2025-04-17 10.05 10.22 10.01 10.06 20.1M
2025-04-16 10.22 10.29 9.94 10.10 28.2M
2025-04-15 10.18 10.30 10.08 10.24 30.4M
2025-04-14 10.28 10.37 10.15 10.18 36.8M
2025-04-11 9.87 10.25 9.84 10.17 47.6M
2025-04-10 9.80 10.16 9.79 9.93 59.3M
2025-04-09 9.23 9.75 8.84 9.64 65.0M
2025-04-08 9.33 9.65 9.15 9.49 82.8M
2025-04-07 10.05 10.19 9.77 9.77 47.8M
2025-04-03 10.92 11.06 10.78 10.85 27.5M
2025-04-02 10.97 11.09 10.95 11.06 27.6M
2025-04-01 11.05 11.11 10.95 10.96 25.6M
2025-03-31 11.03 11.09 10.81 11.05 41.0M
2025-03-28 11.24 11.28 11.11 11.13 25.7M
2025-03-27 11.17 11.33 11.12 11.24 27.0M
2025-03-26 11.18 11.40 11.18 11.23 29.5M
2025-03-25 11.40 11.43 11.16 11.23 35.8M
2025-03-24 11.24 11.45 11.13 11.44 59.3M
2025-03-21 11.75 11.75 11.26 11.29 115.6M
2025-03-20 11.97 12.30 11.88 12.12 86.8M
2025-03-19 11.93 12.08 11.87 11.97 48.9M
2025-03-18 11.88 12.06 11.88 11.98 51.9M
2025-03-17 11.99 12.03 11.80 11.87 46.1M
2025-03-14 11.62 11.95 11.58 11.91 66.3M
2025-03-13 12.13 12.13 11.58 11.72 95.5M
2025-03-12 12.33 12.37 12.13 12.14 62.6M
2025-03-11 11.95 12.32 11.91 12.22 67.1M
2025-03-10 12.51 12.56 12.11 12.19 78.5M
2025-03-07 12.76 12.76 12.33 12.48 125.0M
2025-03-06 12.36 13.04 12.26 12.87 188.9M
2025-03-05 12.14 12.36 12.09 12.26 89.9M
2025-03-04 12.00 12.38 11.88 12.18 99.6M
2025-03-03 12.20 12.50 11.84 12.14 118.1M
2025-02-28 12.39 12.56 11.95 12.01 136.5M
2025-02-27 12.80 13.27 12.23 12.39 209.1M
2025-02-26 12.90 13.46 12.60 12.99 262.2M
2025-02-25 13.00 13.46 12.70 12.90 270.1M
2025-02-24 13.39 14.46 13.10 13.81 407.7M
2025-02-21 13.60 13.60 12.96 13.39 505.8M
2025-02-20 12.36 12.36 12.36 12.36 27.6M
2025-02-19 10.78 11.24 10.63 11.24 89.3M
2025-02-18 10.53 10.55 10.15 10.22 107.3M
2025-02-17 10.20 10.39 10.14 10.37 93.7M
2025-02-14 10.18 10.28 10.13 10.19 68.9M
2025-02-13 10.50 10.65 10.21 10.24 103.2M
2025-02-12 10.23 10.53 10.19 10.35 108.5M
2025-02-11 10.26 10.50 10.08 10.13 114.3M
2025-02-10 10.70 10.71 10.25 10.36 155.4M
2025-02-07 10.28 10.82 10.07 10.70 236.4M
2025-02-06 10.25 10.34 9.86 10.31 202.1M
2025-02-05 9.69 10.23 9.59 10.23 191.7M
2025-01-27 9.29 9.58 9.21 9.30 75.5M
2025-01-24 9.10 9.26 9.04 9.18 59.9M
2025-01-23 9.01 9.15 8.92 8.93 46.8M
2025-01-22 8.89 9.01 8.81 8.95 28.9M
2025-01-21 8.82 8.98 8.73 8.94 36.1M
2025-01-20 8.85 8.93 8.75 8.79 28.8M
2025-01-17 8.65 8.81 8.62 8.79 29.1M
2025-01-16 8.70 8.81 8.62 8.65 26.6M
2025-01-15 8.58 8.97 8.57 8.62 52.0M
2025-01-14 8.13 8.55 8.08 8.54 40.1M
2025-01-13 8.02 8.24 7.96 8.16 31.0M
2025-01-10 8.12 8.35 8.09 8.11 38.7M
2025-01-09 7.82 8.16 7.81 8.03 27.1M
2025-01-08 8.05 8.06 7.73 7.89 30.4M
2025-01-07 8.10 8.13 7.93 8.11 22.4M
2025-01-06 7.99 8.13 7.90 8.08 27.6M
2025-01-03 8.37 8.39 7.96 7.99 39.5M
2025-01-02 8.61 8.64 8.22 8.33 41.2M