金溢科技

002869
🏛️ 中国 →
29.47
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 29.66 30.10 29.36 30.07 337.2K
09:35 30.10 30.25 29.94 30.25 157.6K
09:40 30.26 30.50 30.15 30.50 311.1K
09:45 30.49 30.58 30.25 30.44 817.8K
09:50 30.43 30.50 30.36 30.45 220.4K
09:55 30.45 30.70 30.34 30.58 332.9K
10:00 30.65 30.88 30.65 30.67 358.5K
10:05 30.69 30.69 30.45 30.47 231.2K
10:10 30.46 30.46 30.25 30.28 226.3K
10:15 30.30 30.44 30.23 30.43 113.0K
10:20 30.43 30.47 30.38 30.41 69.8K
10:25 30.41 30.42 30.30 30.42 60.3K
10:30 30.43 30.47 30.37 30.45 55.1K
10:35 30.47 30.50 30.43 30.48 56.2K
10:40 30.48 30.49 30.40 30.46 62.4K
10:45 30.48 30.55 30.46 30.49 56.9K
10:50 30.49 30.55 30.47 30.55 49.4K
10:55 30.55 30.66 30.55 30.62 135.7K
11:00 30.63 30.65 30.56 30.56 63.8K
11:05 30.60 30.63 30.50 30.59 46.0K
11:10 30.64 30.74 30.63 30.70 135.2K
11:15 30.76 30.87 30.70 30.75 305.0K
11:20 30.76 30.98 30.75 30.92 520.5K
11:25 30.92 30.94 30.83 30.93 133.1K
11:30 30.93 30.93 30.93 30.93 1.3K
13:00 30.91 30.99 30.82 30.91 569.3K
13:05 30.91 31.10 30.90 31.09 170.6K
13:10 31.10 31.14 30.90 31.00 113.6K
13:15 31.00 31.14 30.99 31.12 87.3K
13:20 31.09 31.21 31.00 31.21 244.2K
13:25 31.22 31.23 31.08 31.09 101.3K
13:30 31.09 31.15 31.07 31.09 54.6K
13:35 31.09 31.15 31.07 31.12 43.2K
13:40 31.12 31.18 31.09 31.18 48.0K
13:45 31.17 31.20 31.16 31.20 76.8K
13:50 31.20 31.23 31.15 31.20 79.2K
13:55 31.17 31.17 31.03 31.03 131.6K
14:00 31.04 31.13 31.04 31.07 50.7K
14:05 31.07 31.48 31.03 31.36 557.2K
14:10 31.29 31.39 31.29 31.34 194.9K
14:15 31.34 31.39 31.32 31.35 134.9K
14:20 31.36 31.47 31.35 31.39 208.9K
14:25 31.39 31.49 31.30 31.45 221.3K
14:30 31.45 31.47 31.37 31.44 285.3K
14:35 31.43 31.49 31.38 31.40 344.2K
14:40 31.40 31.45 31.32 31.39 340.5K
14:45 31.39 31.44 31.28 31.29 267.3K
14:50 31.27 31.30 31.22 31.28 203.7K
14:55 31.29 31.30 31.21 31.21 87.9K
15:40 31.25 31.25 31.25 31.25 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.75 30.98 29.31 29.47 5.6M
2025-09-25 31.30 31.30 30.60 30.72 6.5M
2025-09-24 29.78 31.49 29.36 31.25 9.5M
2025-09-23 30.71 30.94 29.00 29.83 8.6M
2025-09-22 31.50 31.54 30.57 30.86 5.9M
2025-09-19 31.54 32.20 31.30 31.36 4.8M
2025-09-18 32.73 33.06 31.30 31.88 8.6M
2025-09-17 31.74 33.55 31.36 32.80 10.7M
2025-09-16 31.30 31.75 30.85 31.56 6.4M
2025-09-15 32.64 32.65 31.16 31.20 8.5M
2025-09-12 32.80 32.90 32.27 32.34 6.4M
2025-09-11 30.50 32.96 29.96 32.77 11.9M
2025-09-10 31.00 31.34 30.36 30.52 4.6M
2025-09-09 31.88 32.19 31.00 31.15 5.6M
2025-09-08 31.31 32.29 31.00 31.87 6.1M
2025-09-05 29.70 31.49 29.42 31.30 7.8M
2025-09-04 30.80 31.08 29.08 29.70 7.1M
2025-09-03 30.55 30.99 30.00 30.65 7.2M
2025-09-02 31.45 31.75 30.28 30.56 11.2M
2025-09-01 31.11 32.60 30.33 32.00 13.0M
2025-08-29 31.18 31.42 30.58 30.81 10.6M
2025-08-28 29.88 30.97 29.30 30.80 11.9M
2025-08-27 28.92 31.68 28.92 29.89 16.6M
2025-08-26 28.40 29.65 28.18 29.08 8.3M
2025-08-25 29.00 29.45 28.50 28.57 9.3M
2025-08-22 28.24 28.77 28.24 28.60 4.5M
2025-08-21 28.10 28.52 27.75 28.40 5.8M
2025-08-20 27.93 28.17 27.51 28.16 5.5M
2025-08-19 28.49 28.76 28.00 28.07 4.6M
2025-08-18 27.95 28.92 27.81 28.49 8.0M
2025-08-15 27.69 28.08 27.50 27.97 5.2M
2025-08-14 28.05 28.17 27.45 27.53 6.3M
2025-08-13 28.02 28.27 27.30 27.76 8.4M
2025-08-12 27.01 28.09 27.01 28.06 8.7M
2025-08-11 26.67 27.57 26.56 27.16 6.9M
2025-08-08 26.66 26.88 26.12 26.75 6.5M
2025-08-07 26.36 26.88 26.26 26.66 7.0M
2025-08-06 25.90 26.88 25.88 26.36 7.0M
2025-08-05 26.22 26.31 25.96 26.01 4.3M
2025-08-04 25.93 26.60 25.71 26.22 7.6M
2025-08-01 25.04 26.50 24.83 26.16 13.0M
2025-07-31 24.95 25.65 24.82 24.96 4.9M
2025-07-30 25.51 25.80 24.70 25.01 7.7M
2025-07-29 24.59 25.84 24.50 25.79 13.8M
2025-07-28 24.10 24.51 24.02 24.42 4.4M
2025-07-25 24.06 24.16 23.88 24.10 3.2M
2025-07-24 23.66 24.00 23.60 23.96 3.7M
2025-07-23 23.71 23.96 23.52 23.65 3.6M
2025-07-22 23.96 24.00 23.55 23.70 3.6M
2025-07-21 24.16 24.64 23.90 23.98 4.5M
2025-07-18 24.29 24.50 23.97 24.35 5.0M
2025-07-17 23.53 24.35 23.38 24.25 7.0M
2025-07-16 23.28 23.78 23.24 23.62 5.4M
2025-07-15 23.56 23.60 22.85 23.29 6.0M
2025-07-14 23.85 23.85 23.10 23.80 3.2M
2025-07-11 23.50 23.85 23.50 23.84 4.7M
2025-07-10 23.07 23.76 22.95 23.50 5.2M
2025-07-09 23.11 23.24 22.93 23.11 2.6M
2025-07-08 22.87 23.14 22.77 23.12 2.2M
2025-07-07 23.04 23.04 22.74 22.86 2.3M
2025-07-04 23.43 23.43 22.83 23.01 4.1M
2025-07-03 23.44 23.58 23.20 23.48 1.8M
2025-07-02 23.78 23.78 23.18 23.33 2.7M
2025-07-01 23.99 24.03 23.51 23.77 2.3M
2025-06-30 23.76 23.94 23.71 23.93 2.5M
2025-06-27 23.71 23.81 23.57 23.68 3.1M
2025-06-26 23.70 23.79 23.42 23.54 3.2M
2025-06-25 23.62 23.95 23.51 23.91 4.2M
2025-06-24 23.40 24.04 23.40 23.80 4.5M
2025-06-23 22.50 23.09 22.22 23.08 2.5M
2025-06-20 22.98 23.13 22.56 22.69 2.0M
2025-06-19 23.38 23.48 22.83 22.90 2.9M
2025-06-18 23.36 23.50 23.15 23.43 2.1M
2025-06-17 23.45 23.93 23.17 23.51 3.7M
2025-06-16 23.03 23.33 23.00 23.19 2.8M
2025-06-13 24.01 24.13 23.03 23.08 6.2M
2025-06-12 24.05 24.30 23.94 24.22 3.5M
2025-06-11 24.36 24.56 24.06 24.19 4.3M
2025-06-10 24.88 24.97 24.03 24.36 4.7M
2025-06-09 24.80 25.00 24.80 24.95 4.2M
2025-06-06 24.88 25.05 24.62 24.88 4.4M
2025-06-05 24.77 24.98 24.50 24.97 5.7M
2025-06-04 24.80 24.84 24.43 24.77 5.5M
2025-06-03 24.73 25.02 24.49 24.81 7.2M
2025-05-30 26.00 26.04 24.73 24.85 12.2M
2025-05-29 23.51 25.86 23.51 25.86 12.8M
2025-05-28 23.15 24.57 23.15 23.51 7.6M
2025-05-27 23.34 23.53 22.85 22.99 2.7M
2025-05-26 22.70 24.00 22.70 23.34 5.5M
2025-05-23 23.18 23.30 22.65 22.68 2.8M
2025-05-22 23.52 23.79 23.11 23.15 3.0M
2025-05-21 23.86 24.32 23.22 23.58 4.1M
2025-05-20 23.85 23.91 23.42 23.81 2.3M
2025-05-19 23.51 24.00 23.51 23.84 2.2M
2025-05-16 23.58 24.38 23.49 23.67 3.5M
2025-05-15 24.05 24.07 23.44 23.56 2.5M
2025-05-14 24.17 24.32 23.80 24.05 2.7M
2025-05-13 24.81 24.89 24.01 24.17 2.9M
2025-05-12 24.45 24.65 24.25 24.60 2.5M
2025-05-09 24.58 24.71 23.93 24.17 2.3M
2025-05-08 24.05 24.70 24.05 24.65 2.8M
2025-05-07 24.74 24.89 23.91 24.20 3.4M
2025-05-06 23.88 24.36 23.81 24.36 2.7M
2025-04-30 22.97 23.78 22.97 23.64 4.9M
2025-04-29 23.51 23.76 22.88 22.96 6.6M
2025-04-28 24.60 24.86 24.28 24.57 2.5M
2025-04-25 24.52 24.85 24.45 24.59 1.8M
2025-04-24 24.79 24.98 24.49 24.57 2.8M
2025-04-23 24.60 25.06 24.51 24.96 4.1M
2025-04-22 24.38 24.70 24.00 24.26 4.6M
2025-04-21 23.21 24.04 23.04 23.94 2.9M
2025-04-18 22.95 23.30 22.79 23.17 1.8M
2025-04-17 22.73 23.30 22.66 22.92 2.3M
2025-04-16 23.51 23.65 22.63 22.96 3.3M
2025-04-15 23.65 23.82 23.36 23.73 2.5M
2025-04-14 24.07 24.24 23.57 23.63 2.7M
2025-04-11 22.70 23.54 22.70 23.39 3.1M
2025-04-10 22.86 23.67 22.86 23.07 4.9M
2025-04-09 20.79 23.10 19.82 22.57 6.7M
2025-04-08 23.26 23.90 21.52 21.92 7.3M
2025-04-07 25.30 25.33 23.91 23.91 2.9M
2025-04-03 26.16 27.06 26.13 26.57 2.9M
2025-04-02 26.98 27.06 26.52 26.73 3.3M
2025-04-01 26.12 26.58 26.11 26.56 2.6M
2025-03-31 25.98 26.16 25.46 26.11 2.7M
2025-03-28 26.53 26.68 26.14 26.15 2.3M
2025-03-27 26.60 26.81 26.21 26.53 2.0M
2025-03-26 26.35 27.08 26.35 26.76 3.1M
2025-03-25 26.63 26.94 26.46 26.60 2.7M
2025-03-24 27.20 27.46 25.92 26.75 4.4M
2025-03-21 27.96 28.15 27.01 27.20 4.6M
2025-03-20 28.22 28.56 27.97 28.11 3.0M
2025-03-19 28.77 28.77 28.15 28.25 3.8M
2025-03-18 28.66 29.04 28.56 28.78 3.4M
2025-03-17 28.78 29.00 28.58 28.62 3.5M
2025-03-14 28.49 28.85 28.10 28.75 4.6M
2025-03-13 29.29 29.37 27.88 28.75 8.0M
2025-03-12 29.50 29.78 29.30 29.51 5.4M
2025-03-11 29.28 29.63 29.02 29.24 6.2M
2025-03-10 29.52 29.73 29.02 29.30 6.5M
2025-03-07 29.91 30.97 29.30 29.61 11.9M
2025-03-06 29.65 30.60 29.63 30.11 13.3M
2025-03-05 29.32 29.78 29.00 29.53 8.8M
2025-03-04 28.21 29.45 28.10 29.35 13.1M
2025-03-03 28.66 30.26 28.38 28.77 19.1M
2025-02-28 28.34 28.59 27.38 27.51 6.6M
2025-02-27 29.50 29.80 28.04 28.71 7.6M
2025-02-26 29.09 29.50 28.89 29.44 8.0M
2025-02-25 28.20 29.71 28.02 29.22 9.6M
2025-02-24 28.58 28.96 28.16 28.45 6.6M
2025-02-21 28.37 28.80 28.02 28.68 6.2M
2025-02-20 28.41 28.60 28.08 28.38 4.2M
2025-02-19 28.15 28.64 28.13 28.46 5.0M
2025-02-18 28.81 29.08 27.85 27.90 6.9M
2025-02-17 29.30 29.56 28.83 29.02 11.2M
2025-02-14 30.00 30.64 29.31 29.67 12.1M
2025-02-13 29.05 30.99 28.91 30.04 16.4M
2025-02-12 28.78 29.15 28.68 29.13 5.9M
2025-02-11 29.28 29.28 28.61 28.83 7.1M
2025-02-10 28.76 29.46 28.44 29.26 9.0M
2025-02-07 28.48 29.07 28.04 28.90 12.6M
2025-02-06 26.89 28.09 26.59 28.08 7.3M
2025-02-05 26.10 26.90 26.04 26.89 6.7M
2025-01-27 26.51 26.52 25.79 25.79 3.2M
2025-01-24 25.71 26.25 25.57 26.24 4.1M
2025-01-23 26.10 26.48 25.78 25.80 4.2M
2025-01-22 26.00 26.48 25.90 25.94 3.4M
2025-01-21 26.61 26.69 25.93 26.21 4.2M
2025-01-20 26.14 26.51 25.77 26.35 5.9M
2025-01-17 26.98 26.98 25.61 25.68 7.9M
2025-01-16 25.54 25.95 25.30 25.66 4.0M
2025-01-15 25.43 25.81 25.30 25.44 4.2M
2025-01-14 24.37 25.43 24.31 25.42 5.3M
2025-01-13 23.80 24.50 23.53 24.27 3.7M
2025-01-10 24.93 25.63 24.41 24.41 6.6M
2025-01-09 24.48 25.00 24.31 24.85 4.1M
2025-01-08 24.82 24.95 23.72 24.58 5.1M
2025-01-07 23.60 24.48 23.60 24.48 4.7M
2025-01-06 23.91 24.09 23.26 23.55 4.4M
2025-01-03 26.02 26.24 24.00 24.03 5.7M
2025-01-02 26.22 26.79 25.74 25.95 4.3M