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
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
2023-12-29 19.72 20.29 19.72 20.24 4.0M
2023-12-28 19.64 20.04 19.58 19.80 4.1M
2023-12-27 19.18 19.72 19.18 19.64 3.7M
2023-12-26 19.64 19.85 19.15 19.28 4.7M
2023-12-25 19.90 20.10 19.52 19.68 5.3M
2023-12-22 20.34 20.56 19.84 19.95 6.5M
2023-12-21 20.03 20.49 19.91 20.31 4.9M
2023-12-20 20.46 20.54 20.21 20.22 5.4M
2023-12-19 20.66 20.70 20.25 20.41 5.4M
2023-12-18 20.75 21.05 20.62 20.66 4.4M
2023-12-15 21.03 21.28 20.75 20.87 5.9M
2023-12-14 21.13 21.53 20.90 20.96 6.8M
2023-12-13 22.00 22.00 21.08 21.08 8.4M
2023-12-12 21.50 22.18 21.50 22.06 9.7M
2023-12-11 21.38 21.70 21.24 21.56 8.0M
2023-12-08 21.29 21.86 21.27 21.35 8.1M
2023-12-07 21.63 22.00 21.46 21.46 7.9M
2023-12-06 22.35 22.46 21.57 21.74 11.4M
2023-12-05 23.20 23.30 22.16 22.36 14.6M
2023-12-04 23.81 23.98 23.15 23.40 14.2M
2023-12-01 23.70 24.67 23.40 24.12 15.7M
2023-11-30 25.05 25.38 23.37 23.49 21.8M
2023-11-29 26.25 27.35 25.52 25.97 23.0M
2023-11-28 25.01 27.35 24.90 26.51 26.8M
2023-11-27 25.00 26.35 23.87 25.43 27.4M
2023-11-24 26.64 26.98 24.24 24.65 31.1M
2023-11-23 23.59 26.86 23.35 26.24 38.4M
2023-11-22 22.85 25.30 22.71 24.42 35.6M
2023-11-21 23.47 23.65 22.70 23.00 23.9M
2023-11-20 22.71 24.98 22.71 23.85 34.4M
2023-11-17 22.06 22.95 21.68 22.71 18.4M
2023-11-16 21.69 22.22 21.35 22.07 14.8M
2023-11-15 21.80 21.88 21.38 21.78 10.3M
2023-11-14 20.90 22.37 20.72 21.81 15.1M
2023-11-13 20.75 21.18 20.70 21.08 6.3M
2023-11-10 20.70 21.09 20.42 20.75 8.4M
2023-11-09 21.81 21.81 20.70 20.79 16.3M
2023-11-08 22.02 22.15 21.41 22.00 17.2M
2023-11-07 21.40 21.99 21.25 21.72 14.3M
2023-11-06 21.90 22.11 21.32 21.64 14.8M
2023-11-03 22.00 22.70 21.30 21.37 19.8M
2023-11-02 21.29 23.00 21.29 21.91 28.2M
2023-11-01 19.87 21.47 19.87 20.94 16.8M
2023-10-31 21.00 21.60 20.28 20.55 19.7M
2023-10-30 20.60 22.78 20.60 21.61 28.3M
2023-10-27 21.19 21.90 20.49 20.71 30.8M
2023-10-26 19.31 21.23 19.20 20.49 36.1M
2023-10-25 19.16 19.30 18.60 19.30 18.1M
2023-10-24 18.22 19.50 17.82 19.16 20.6M
2023-10-23 18.00 19.15 17.71 18.64 19.5M
2023-10-20 17.63 18.47 16.93 17.80 13.6M
2023-10-19 17.58 18.25 17.53 17.83 7.7M
2023-10-18 17.96 17.98 17.51 17.73 5.6M
2023-10-17 18.18 18.33 17.92 18.08 5.9M
2023-10-16 18.86 18.86 18.10 18.25 8.7M
2023-10-13 19.09 19.10 18.70 18.73 12.1M
2023-10-12 18.63 19.78 18.50 19.10 20.0M
2023-10-11 20.28 20.28 18.49 18.55 25.5M
2023-10-10 17.32 19.03 17.32 19.03 9.4M
2023-10-09 17.28 17.56 17.15 17.30 3.6M
2023-09-28 16.61 17.45 16.61 17.26 4.5M
2023-09-27 16.63 16.89 16.53 16.61 2.7M
2023-09-26 16.60 16.86 16.51 16.68 2.5M
2023-09-25 16.98 17.11 16.51 16.66 3.4M
2023-09-22 16.37 16.98 16.21 16.95 3.6M
2023-09-21 16.43 16.62 16.20 16.47 2.5M
2023-09-20 16.39 16.68 16.26 16.31 3.0M
2023-09-19 16.99 17.00 16.44 16.47 3.4M
2023-09-18 16.92 17.37 16.71 17.06 3.9M
2023-09-15 17.10 17.20 16.78 16.88 2.8M
2023-09-14 17.42 17.49 16.97 17.06 4.5M
2023-09-13 17.90 18.11 17.30 17.48 4.4M
2023-09-12 18.18 18.47 17.95 18.11 6.1M
2023-09-11 17.71 18.58 17.58 17.95 4.8M
2023-09-08 17.40 17.85 17.32 17.71 3.1M
2023-09-07 17.78 17.84 17.30 17.47 4.3M
2023-09-06 17.59 17.88 17.50 17.85 3.5M
2023-09-05 17.65 17.85 17.51 17.66 3.6M
2023-09-04 17.72 17.87 17.30 17.72 4.8M
2023-09-01 17.55 17.79 17.40 17.68 4.3M
2023-08-31 17.35 17.62 17.32 17.52 3.3M
2023-08-30 17.11 17.54 17.09 17.52 4.4M
2023-08-29 16.48 17.15 16.40 17.07 4.5M
2023-08-28 16.90 17.24 16.46 16.48 6.1M
2023-08-25 16.94 16.96 16.09 16.18 3.7M
2023-08-24 16.92 17.20 16.71 16.94 4.0M
2023-08-23 16.97 17.16 16.69 16.74 4.1M
2023-08-22 16.54 16.96 16.41 16.89 4.5M
2023-08-21 16.88 17.08 16.48 16.48 3.4M
2023-08-18 17.24 17.39 16.71 16.72 2.6M
2023-08-17 16.85 17.35 16.68 17.24 3.0M
2023-08-16 17.20 17.35 16.68 16.93 2.8M
2023-08-15 17.65 17.67 17.14 17.31 2.5M
2023-08-14 17.40 17.54 17.14 17.51 3.8M
2023-08-11 18.11 18.11 17.37 17.39 4.3M
2023-08-10 17.75 18.12 17.60 18.05 3.2M
2023-08-09 17.94 17.97 17.61 17.72 2.5M
2023-08-08 17.96 18.13 17.91 17.94 2.3M
2023-08-07 18.10 18.22 17.93 18.07 2.5M
2023-08-04 18.14 18.35 18.06 18.14 3.4M
2023-08-03 18.41 18.52 17.98 18.08 3.5M
2023-08-02 18.28 18.51 18.16 18.41 2.4M
2023-08-01 18.64 18.69 18.21 18.31 2.8M
2023-07-31 18.27 18.70 18.21 18.58 3.2M
2023-07-28 18.57 18.61 18.15 18.33 3.5M
2023-07-27 18.95 19.12 18.40 18.49 3.8M
2023-07-26 19.72 19.72 18.58 18.71 6.3M
2023-07-25 19.88 20.14 19.60 19.71 3.8M
2023-07-24 19.55 20.00 19.40 19.69 2.5M
2023-07-21 20.17 20.34 19.54 19.54 4.9M
2023-07-20 21.31 21.41 20.13 20.16 4.5M
2023-07-19 21.79 22.03 21.30 21.36 2.3M
2023-07-18 22.09 22.53 21.72 21.78 3.1M
2023-07-17 22.28 22.50 21.88 22.12 3.6M
2023-07-14 23.25 23.37 22.50 22.53 7.0M
2023-07-13 23.37 23.63 22.73 23.41 7.4M
2023-07-12 23.82 25.10 23.19 23.37 15.2M
2023-07-11 21.61 23.30 21.61 22.82 5.2M
2023-07-10 22.46 22.89 21.91 21.97 2.7M
2023-07-07 22.15 22.35 21.76 21.86 1.8M
2023-07-06 22.27 22.49 22.08 22.32 1.8M
2023-07-05 22.76 23.03 22.20 22.41 3.1M
2023-07-04 21.79 23.25 21.79 22.82 4.3M
2023-07-03 22.22 23.29 21.81 21.93 3.8M
2023-06-30 21.44 22.10 21.34 21.98 2.5M
2023-06-29 21.32 21.63 21.00 21.40 2.3M
2023-06-28 21.90 21.94 20.72 21.23 2.8M
2023-06-27 21.50 22.08 21.38 21.75 2.9M
2023-06-26 22.49 22.99 21.38 21.50 3.2M
2023-06-21 23.33 23.40 22.58 22.78 3.0M
2023-06-20 23.77 23.95 22.95 23.43 4.5M
2023-06-19 23.80 24.10 23.53 23.77 2.7M
2023-06-16 23.68 24.29 23.42 23.89 2.4M
2023-06-15 24.26 24.26 23.51 23.60 3.0M
2023-06-14 24.23 24.45 23.89 24.06 3.4M
2023-06-13 24.24 24.74 24.15 24.28 3.7M
2023-06-12 23.30 24.65 23.30 24.24 4.1M
2023-06-09 23.39 23.68 23.08 23.41 2.2M
2023-06-08 23.60 23.76 23.26 23.38 1.8M
2023-06-07 22.92 23.74 22.89 23.60 3.0M
2023-06-06 23.43 23.58 22.92 23.05 2.7M
2023-06-05 23.05 24.20 23.00 23.54 3.5M
2023-06-02 22.96 23.32 22.95 23.15 2.2M
2023-06-01 23.39 23.50 22.79 22.85 3.7M
2023-05-31 23.25 23.50 23.04 23.39 1.9M
2023-05-30 22.90 23.30 22.85 23.25 1.8M
2023-05-29 23.22 23.52 22.83 23.15 2.1M
2023-05-26 22.50 23.25 22.50 23.21 2.4M
2023-05-25 23.10 23.55 22.45 22.66 2.9M
2023-05-24 22.86 23.58 22.70 23.28 3.8M
2023-05-23 22.30 23.43 22.08 22.83 4.5M
2023-05-22 22.66 22.77 22.33 22.35 2.6M
2023-05-19 22.46 22.98 22.10 22.69 3.4M
2023-05-18 22.61 22.99 22.11 22.66 3.5M
2023-05-17 21.76 22.69 21.57 22.48 3.7M
2023-05-16 22.42 22.42 21.56 21.72 3.1M
2023-05-15 22.42 22.55 21.50 22.21 4.2M
2023-05-12 23.13 23.13 22.32 22.43 3.4M
2023-05-11 23.70 23.91 23.00 23.03 3.6M
2023-05-10 23.86 23.99 23.20 23.70 3.3M
2023-05-09 24.70 24.88 23.62 23.71 5.1M
2023-05-08 24.66 25.51 24.00 24.84 5.5M
2023-05-05 25.75 26.20 24.50 24.88 6.5M
2023-05-04 26.21 26.82 25.69 25.96 4.1M
2023-04-28 25.79 26.86 25.63 26.30 6.4M
2023-04-27 26.06 26.40 25.31 26.02 11.4M
2023-04-26 24.33 25.98 24.28 25.98 5.6M
2023-04-25 24.43 24.43 22.37 23.62 11.2M
2023-04-24 25.10 25.24 24.00 24.41 5.6M
2023-04-21 26.12 26.12 24.70 24.83 5.8M
2023-04-20 26.49 27.17 25.92 26.25 5.1M
2023-04-19 26.04 26.73 25.83 26.52 5.7M
2023-04-18 27.06 27.15 25.97 26.18 5.8M
2023-04-17 28.38 28.40 26.80 26.99 6.9M
2023-04-14 28.05 28.70 27.70 28.06 5.6M
2023-04-13 29.01 29.59 27.98 28.24 8.9M
2023-04-12 27.76 29.44 27.74 29.00 10.8M
2023-04-11 27.92 28.96 27.29 28.14 13.8M
2023-04-10 25.70 28.51 25.59 28.05 23.7M
2023-04-07 23.60 25.92 23.60 25.92 9.7M
2023-04-06 24.09 24.09 23.37 23.56 3.7M
2023-04-04 24.68 24.68 23.66 23.93 5.3M
2023-04-03 25.70 25.70 24.34 24.51 6.6M
2023-03-31 25.38 25.65 24.90 25.46 2.5M
2023-03-30 25.50 26.13 25.35 25.47 2.7M
2023-03-29 25.37 25.98 25.16 25.52 3.1M
2023-03-28 25.93 26.03 25.23 25.37 4.6M
2023-03-27 26.43 26.49 25.31 26.01 5.3M
2023-03-24 27.08 27.28 26.00 26.55 7.4M
2023-03-23 25.15 26.86 25.01 26.80 9.0M
2023-03-22 24.15 25.59 23.81 25.39 5.5M
2023-03-21 23.85 24.32 23.47 23.97 3.1M
2023-03-20 23.37 24.25 23.37 23.81 4.2M
2023-03-17 23.21 23.72 23.13 23.38 3.2M
2023-03-16 23.86 23.96 22.80 23.07 3.8M
2023-03-15 23.27 24.09 23.22 23.87 3.5M
2023-03-14 24.11 24.36 23.00 23.28 4.4M
2023-03-13 24.18 24.43 21.81 24.10 4.3M
2023-03-10 24.70 24.91 24.00 24.23 2.6M
2023-03-09 25.12 25.30 24.60 24.90 2.0M
2023-03-08 24.88 25.34 24.60 25.07 2.4M
2023-03-07 25.51 25.65 24.74 24.80 2.6M
2023-03-06 25.51 26.13 25.47 25.60 3.0M
2023-03-03 25.46 25.83 25.03 25.50 2.3M
2023-03-02 25.59 26.13 25.35 25.55 3.0M
2023-03-01 24.26 25.64 24.26 25.62 4.7M
2023-02-28 24.55 24.90 24.08 24.48 1.7M
2023-02-27 25.00 25.27 24.33 24.35 2.6M
2023-02-24 24.48 25.07 24.28 25.00 2.2M
2023-02-23 24.59 24.75 24.01 24.48 2.1M
2023-02-22 25.00 25.00 24.46 24.60 2.2M
2023-02-21 24.83 25.30 24.66 25.00 3.1M
2023-02-20 24.95 25.24 24.09 24.85 5.4M
2023-02-17 25.48 25.85 24.87 25.45 4.1M
2023-02-16 26.93 27.11 25.43 25.59 6.0M
2023-02-15 26.11 27.11 25.83 26.92 6.2M
2023-02-14 26.11 26.27 25.51 26.10 4.0M
2023-02-13 25.16 27.00 25.04 26.00 7.2M
2023-02-10 26.08 26.17 25.03 25.27 4.3M
2023-02-09 25.08 26.10 24.89 26.01 6.0M
2023-02-08 25.20 25.55 24.65 24.90 5.5M
2023-02-07 26.33 26.48 25.75 25.86 6.8M
2023-02-06 25.75 26.29 25.39 26.08 10.6M
2023-02-03 24.88 25.48 24.60 25.17 2.9M
2023-02-02 25.27 25.77 25.02 25.07 3.6M
2023-02-01 24.90 25.29 24.71 25.26 3.6M
2023-01-31 25.50 25.50 24.57 24.82 3.8M
2023-01-30 25.30 26.23 25.06 25.38 3.6M
2023-01-20 25.55 25.63 24.98 25.07 2.8M
2023-01-19 25.66 25.96 25.35 25.63 2.9M
2023-01-18 24.86 26.10 24.61 25.62 5.6M
2023-01-17 24.97 25.29 24.45 24.82 3.3M
2023-01-16 25.80 25.88 24.76 25.08 5.1M
2023-01-13 26.87 26.87 25.65 25.95 3.8M
2023-01-12 26.40 26.40 24.63 26.13 6.5M
2023-01-11 27.10 27.28 26.35 26.59 4.7M
2023-01-10 27.37 27.37 26.37 26.73 5.3M
2023-01-09 26.68 27.79 26.35 26.85 8.6M
2023-01-06 24.52 27.10 24.52 26.35 12.1M
2023-01-05 22.68 24.96 22.51 24.96 7.8M
2023-01-04 22.10 23.00 21.70 22.69 3.3M
2023-01-03 21.52 22.12 21.18 22.03 2.0M