金溢科技

002869
🏛️ 中国 →
31.25
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 15.36 15.67 15.22 15.54 2.2M
2021-12-30 15.18 15.56 15.18 15.35 1.3M
2021-12-29 15.45 15.48 15.10 15.28 1.3M
2021-12-28 15.23 15.48 15.15 15.45 1.8M
2021-12-27 15.06 15.22 14.72 15.19 1.8M
2021-12-24 15.32 15.59 15.06 15.06 2.3M
2021-12-23 15.70 15.80 15.29 15.31 3.1M
2021-12-22 16.03 16.13 15.70 15.75 3.0M
2021-12-21 15.79 16.06 15.72 16.03 2.0M
2021-12-20 15.82 16.09 15.60 15.68 1.9M
2021-12-17 16.23 16.24 15.87 15.91 2.2M
2021-12-16 16.13 16.35 16.05 16.26 3.0M
2021-12-15 16.44 16.49 16.00 16.08 5.1M
2021-12-14 15.51 16.99 15.37 16.37 10.3M
2021-12-13 15.36 15.62 15.22 15.52 2.2M
2021-12-10 15.70 15.70 15.38 15.48 2.9M
2021-12-09 15.54 15.90 15.43 15.69 3.4M
2021-12-08 15.47 15.74 15.15 15.61 3.1M
2021-12-07 15.56 15.73 15.35 15.52 2.6M
2021-12-06 15.86 15.88 15.30 15.51 4.3M
2021-12-03 15.27 16.00 15.25 15.85 6.1M
2021-12-02 15.55 15.78 15.23 15.27 2.5M
2021-12-01 15.35 15.76 15.35 15.63 3.8M
2021-11-30 15.15 15.68 15.14 15.34 3.3M
2021-11-29 15.33 15.35 15.00 15.05 2.8M
2021-11-26 15.48 15.67 15.21 15.53 2.6M
2021-11-25 15.82 15.82 15.42 15.47 2.3M
2021-11-24 15.62 15.89 15.43 15.73 3.1M
2021-11-23 15.64 15.85 15.46 15.70 3.4M
2021-11-22 15.05 16.17 15.02 15.67 5.8M
2021-11-19 14.90 15.24 14.88 15.16 2.0M
2021-11-18 15.37 15.49 14.92 14.97 3.6M
2021-11-17 15.40 15.55 15.22 15.38 2.3M
2021-11-16 15.77 15.80 15.41 15.47 3.7M
2021-11-15 15.23 15.78 15.22 15.70 5.0M
2021-11-12 14.85 15.28 14.77 15.21 4.3M
2021-11-11 14.89 15.02 14.64 14.78 3.1M
2021-11-10 14.70 14.88 14.52 14.83 3.0M
2021-11-09 14.64 14.72 14.44 14.65 3.0M
2021-11-08 14.59 15.24 14.41 14.71 5.2M
2021-11-05 14.34 14.88 14.23 14.59 5.0M
2021-11-04 14.52 14.65 14.35 14.46 7.8M
2021-11-03 13.37 14.65 13.36 14.65 9.8M
2021-11-02 13.66 13.75 13.18 13.32 1.2M
2021-11-01 13.50 13.75 13.36 13.65 1.1M
2021-10-29 13.28 13.64 13.28 13.54 1.1M
2021-10-28 13.42 13.60 13.24 13.27 1.4M
2021-10-27 14.07 14.12 13.36 13.53 2.5M
2021-10-26 14.22 14.33 14.06 14.07 2.0M
2021-10-25 14.56 14.56 14.32 14.36 1.0M
2021-10-22 14.56 14.67 14.24 14.66 2.0M
2021-10-21 14.20 14.44 14.13 14.38 1.6M
2021-10-20 14.25 14.28 14.09 14.20 1.0M
2021-10-19 14.16 14.25 14.10 14.17 1.2M
2021-10-18 14.21 14.35 14.07 14.16 1.8M
2021-10-15 14.33 14.59 14.26 14.37 3.6M
2021-10-14 15.17 15.20 14.86 15.02 1.2M
2021-10-13 15.13 15.28 15.02 15.18 1.2M
2021-10-12 15.46 15.46 15.02 15.13 1.6M
2021-10-11 15.32 15.53 15.22 15.49 2.3M
2021-10-08 15.05 15.32 14.85 15.32 2.6M
2021-09-30 14.93 15.09 14.90 14.96 1.5M
2021-09-29 14.95 15.10 14.75 15.02 1.6M
2021-09-28 14.89 15.10 14.66 14.99 1.5M
2021-09-27 15.28 15.28 14.75 14.90 2.0M
2021-09-24 15.41 15.56 15.24 15.29 1.5M
2021-09-23 15.14 15.48 15.09 15.40 2.1M
2021-09-22 14.92 15.33 14.92 15.04 1.1M
2021-09-17 15.35 15.39 14.94 15.19 1.9M
2021-09-16 15.78 15.78 15.27 15.30 2.3M
2021-09-15 15.29 15.88 15.03 15.81 3.9M
2021-09-14 15.58 15.73 15.14 15.30 2.6M
2021-09-13 15.52 15.66 15.28 15.61 2.0M
2021-09-10 15.73 15.77 15.51 15.51 2.7M
2021-09-09 16.01 16.06 15.62 15.69 3.6M
2021-09-08 15.47 16.18 15.36 15.99 6.6M
2021-09-07 15.18 15.45 15.08 15.40 3.2M
2021-09-06 15.04 15.34 14.81 15.20 2.6M
2021-09-03 14.83 15.08 14.82 14.93 2.1M
2021-09-02 14.95 15.02 14.73 14.82 2.0M
2021-09-01 14.59 15.20 14.54 15.04 3.3M
2021-08-31 14.72 14.75 14.25 14.60 3.3M
2021-08-30 14.80 15.06 14.78 14.85 2.1M
2021-08-27 15.25 15.25 14.90 14.92 2.7M
2021-08-26 15.50 15.51 15.18 15.25 2.6M
2021-08-25 15.55 15.56 15.38 15.55 2.2M
2021-08-24 15.79 15.83 15.45 15.57 2.8M
2021-08-23 15.53 15.94 15.38 15.76 2.9M
2021-08-20 15.62 15.72 15.25 15.59 2.1M
2021-08-19 15.79 16.13 15.71 15.73 2.1M
2021-08-18 15.66 15.84 15.40 15.70 2.1M
2021-08-17 16.22 16.23 15.61 15.68 3.6M
2021-08-16 16.00 16.39 15.85 16.28 2.8M
2021-08-13 16.60 16.60 15.92 16.06 3.9M
2021-08-12 16.37 16.65 16.32 16.55 2.7M
2021-08-11 16.57 16.66 16.30 16.38 2.3M
2021-08-10 16.41 16.69 16.30 16.56 2.8M
2021-08-09 15.92 16.58 15.86 16.42 3.5M
2021-08-06 16.03 16.05 15.68 15.84 2.4M
2021-08-05 16.33 16.33 15.92 16.00 2.6M
2021-08-04 16.60 16.64 16.22 16.36 3.2M
2021-08-03 17.05 17.06 16.33 16.36 3.5M
2021-08-02 16.52 16.74 16.17 16.68 3.3M
2021-07-30 16.07 16.56 15.82 16.52 3.9M
2021-07-29 15.60 16.27 15.60 16.11 4.1M
2021-07-28 16.11 16.13 15.18 15.41 3.9M
2021-07-27 16.77 16.95 16.20 16.20 4.2M
2021-07-26 16.98 17.01 16.20 16.78 4.0M
2021-07-23 17.45 17.50 16.72 16.84 5.4M
2021-07-22 17.54 17.72 17.39 17.40 3.7M
2021-07-21 17.50 17.70 17.40 17.64 4.5M
2021-07-20 16.93 17.56 16.67 17.46 6.1M
2021-07-19 17.43 17.55 16.71 17.10 7.4M
2021-07-16 17.30 18.28 17.09 17.56 9.3M
2021-07-15 17.95 18.50 17.93 17.93 5.5M
2021-07-14 19.92 20.66 19.92 19.92 5.6M
2021-07-13 21.65 23.27 21.65 22.13 9.1M
2021-07-12 21.00 21.97 21.00 21.61 6.3M
2021-07-09 21.54 21.54 20.80 21.00 5.5M
2021-07-08 21.12 21.64 20.78 21.55 6.9M
2021-07-07 20.72 21.29 20.50 21.11 5.6M
2021-07-06 21.44 21.44 20.71 20.91 6.6M
2021-07-05 22.07 22.07 21.10 21.50 9.0M
2021-07-02 22.93 24.02 22.93 23.70 11.3M
2021-07-01 23.69 23.91 22.67 22.82 9.5M
2021-06-30 23.59 24.20 23.23 23.68 13.5M
2021-06-29 24.99 26.68 23.61 24.40 26.4M
2021-06-28 22.58 24.44 22.32 24.44 13.2M
2021-06-25 20.38 22.22 20.38 22.22 8.3M
2021-06-24 20.35 20.35 19.85 20.20 4.6M
2021-06-23 20.28 20.55 20.04 20.36 5.7M
2021-06-22 20.60 20.60 20.12 20.21 5.4M
2021-06-21 20.45 20.77 20.19 20.69 7.4M
2021-06-18 20.15 21.18 20.15 20.88 11.7M
2021-06-17 21.29 22.21 20.43 20.73 18.2M
2021-06-16 18.95 20.23 18.94 20.23 3.8M
2021-06-15 18.95 18.98 18.36 18.39 3.4M
2021-06-11 19.75 19.83 18.91 18.94 4.6M
2021-06-10 19.55 19.71 19.32 19.71 2.6M
2021-06-09 19.76 19.88 19.36 19.49 2.4M
2021-06-08 20.20 20.28 19.70 19.76 2.5M
2021-06-07 19.58 20.19 19.58 20.13 3.1M
2021-06-04 19.48 19.70 19.26 19.48 2.2M
2021-06-03 20.03 20.20 19.51 19.57 2.9M
2021-06-02 20.42 20.59 19.82 19.96 3.8M
2021-06-01 20.10 20.73 19.88 20.48 4.6M
2021-05-31 19.50 20.13 19.02 20.09 6.1M
2021-05-28 20.37 20.50 20.03 20.08 3.6M
2021-05-27 20.12 20.80 20.04 20.44 5.0M
2021-05-26 20.40 20.59 20.06 20.17 4.0M
2021-05-25 20.44 20.54 19.94 20.30 4.9M
2021-05-24 20.99 21.04 20.42 20.44 3.8M
2021-05-21 20.89 21.18 20.50 20.99 4.4M
2021-05-20 20.60 21.66 20.60 20.86 5.6M
2021-05-19 21.80 21.80 21.00 21.08 7.0M
2021-05-18 22.80 23.23 21.20 21.50 15.7M
2021-05-17 21.08 22.47 20.66 22.47 8.1M
2021-05-14 19.20 20.43 19.20 20.43 5.4M
2021-05-13 18.62 19.15 18.49 18.57 2.8M
2021-05-12 18.24 18.67 17.98 18.66 3.2M
2021-05-11 18.55 18.56 18.03 18.27 3.6M
2021-05-10 18.37 19.65 17.60 19.04 6.8M
2021-05-07 18.82 18.91 18.36 18.36 2.4M
2021-05-06 19.20 19.27 18.66 18.73 2.8M
2021-04-30 19.90 19.90 19.17 19.20 3.8M
2021-04-29 19.66 20.35 19.66 20.03 4.8M
2021-04-28 19.41 19.58 19.25 19.48 2.1M
2021-04-27 19.90 20.00 19.15 19.39 3.9M
2021-04-26 20.38 20.50 19.94 19.97 2.9M
2021-04-23 20.68 20.73 20.25 20.35 3.2M
2021-04-22 21.04 21.16 20.71 20.73 3.3M
2021-04-21 21.15 21.43 20.70 20.94 3.9M
2021-04-20 20.74 21.78 20.57 21.31 6.7M
2021-04-19 20.69 21.04 20.41 20.78 4.4M
2021-04-16 19.93 21.13 19.81 20.52 5.7M
2021-04-15 20.60 20.71 19.88 19.96 8.1M
2021-04-14 20.67 22.16 20.67 20.83 12.4M
2021-04-13 22.97 22.97 22.97 22.97 0.7M
2021-04-12 25.52 25.52 25.52 25.52 1.2M
2021-04-09 28.90 29.09 28.24 28.36 3.0M
2021-04-08 29.31 29.97 28.77 28.93 5.7M
2021-04-07 28.85 29.84 27.71 29.42 7.1M
2021-04-06 26.80 28.99 26.73 28.78 6.4M
2021-04-02 26.63 26.69 26.41 26.54 1.3M
2021-04-01 26.67 26.77 26.31 26.62 1.3M
2021-03-31 26.19 26.58 26.11 26.55 1.4M
2021-03-30 26.52 26.78 26.08 26.14 1.7M
2021-03-29 26.94 27.11 26.43 26.51 1.9M
2021-03-26 26.81 27.10 26.62 26.95 1.3M
2021-03-25 26.83 27.23 26.71 26.88 1.2M
2021-03-24 27.46 27.49 26.77 26.83 1.6M
2021-03-23 27.31 27.65 27.30 27.45 1.7M
2021-03-22 27.49 27.69 27.25 27.54 1.7M
2021-03-19 27.20 27.80 27.01 27.49 1.8M
2021-03-18 27.58 27.78 27.25 27.31 1.6M
2021-03-17 27.62 27.99 27.25 27.61 1.5M
2021-03-16 26.62 27.73 26.62 27.56 2.8M
2021-03-15 26.90 26.90 26.16 26.40 1.7M
2021-03-12 27.38 27.48 26.85 26.91 1.4M
2021-03-11 27.16 27.48 26.60 27.39 1.6M
2021-03-10 28.00 28.28 27.05 27.07 1.7M
2021-03-09 29.00 29.20 27.20 27.67 2.9M
2021-03-08 30.05 30.79 29.20 29.21 3.1M
2021-03-05 28.98 30.54 28.90 29.88 3.1M
2021-03-04 29.65 30.07 28.94 29.08 2.1M
2021-03-03 29.76 29.80 29.34 29.60 1.5M
2021-03-02 29.51 30.18 29.18 29.74 2.4M
2021-03-01 28.89 29.55 28.89 29.48 2.1M
2021-02-26 28.88 29.20 28.61 28.83 1.7M
2021-02-25 29.70 29.70 28.92 29.04 1.9M
2021-02-24 29.39 29.96 29.25 29.49 2.0M
2021-02-23 29.55 30.19 29.20 29.42 3.2M
2021-02-22 30.68 31.08 29.52 29.53 4.9M
2021-02-19 30.48 31.09 30.03 30.61 3.8M
2021-02-18 29.31 31.28 29.31 30.35 4.9M
2021-02-10 27.51 28.90 27.35 28.89 4.5M
2021-02-09 25.76 27.16 25.53 27.02 2.9M
2021-02-08 25.88 25.90 25.08 25.51 1.6M
2021-02-05 25.87 26.66 25.57 25.58 2.3M
2021-02-04 27.24 27.34 25.60 25.82 4.1M
2021-02-03 28.22 28.36 27.35 27.35 2.4M
2021-02-02 28.41 28.65 28.09 28.35 1.7M
2021-02-01 29.00 29.00 28.02 28.15 2.9M
2021-01-29 30.34 30.79 28.70 29.03 3.1M
2021-01-28 31.00 31.26 30.46 30.46 2.3M
2021-01-27 32.00 32.46 30.93 31.35 3.4M
2021-01-26 31.87 32.95 31.04 32.02 3.0M
2021-01-25 33.76 33.78 32.04 32.14 3.7M
2021-01-22 34.60 34.60 33.69 33.76 3.4M
2021-01-21 34.32 34.82 34.01 34.73 3.6M
2021-01-20 33.65 34.45 33.15 34.36 2.5M
2021-01-19 34.03 34.77 33.64 33.78 3.2M
2021-01-18 33.57 34.59 32.83 34.29 3.5M
2021-01-15 33.55 33.98 32.90 33.30 2.5M
2021-01-14 32.87 33.98 32.55 33.52 3.8M
2021-01-13 33.30 33.48 32.03 33.04 3.2M
2021-01-12 33.16 33.70 32.81 33.36 3.0M
2021-01-11 32.50 34.26 32.10 33.62 4.7M
2021-01-08 32.11 33.08 31.26 32.85 3.3M
2021-01-07 33.98 33.98 31.87 32.21 3.9M
2021-01-06 35.00 35.00 33.62 33.89 2.9M
2021-01-05 33.41 34.96 33.23 34.68 5.7M
2021-01-04 33.47 33.57 33.00 33.41 2.9M