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
2024-12-31 27.70 27.76 26.59 26.60 5.1M
2024-12-30 27.69 27.98 27.15 27.55 3.3M
2024-12-27 27.82 28.23 27.61 27.86 4.1M
2024-12-26 27.60 28.17 27.54 27.82 4.2M
2024-12-25 28.01 28.45 27.10 27.82 5.2M
2024-12-24 28.42 28.50 27.35 28.00 4.4M
2024-12-23 29.53 29.62 27.80 27.88 6.2M
2024-12-20 29.01 29.93 29.00 29.53 5.0M
2024-12-19 28.50 29.55 28.45 29.44 5.5M
2024-12-18 28.34 29.47 28.06 29.19 6.4M
2024-12-17 28.97 29.59 28.15 28.34 6.0M
2024-12-16 30.15 30.26 29.15 29.22 7.3M
2024-12-13 30.35 31.19 30.10 30.45 9.0M
2024-12-12 30.71 30.83 29.90 30.43 7.7M
2024-12-11 31.00 31.13 30.32 30.84 8.5M
2024-12-10 32.68 32.70 31.00 31.18 13.3M
2024-12-09 30.50 32.20 30.50 31.75 15.5M
2024-12-06 31.50 31.68 30.31 31.21 14.4M
2024-12-05 29.26 31.39 29.23 30.99 14.5M
2024-12-04 30.10 30.49 29.40 29.59 6.5M
2024-12-03 30.53 30.57 29.81 30.33 8.0M
2024-12-02 29.10 31.19 28.90 30.52 13.7M
2024-11-29 28.35 29.20 28.25 29.05 7.3M
2024-11-28 28.35 29.22 28.20 28.54 7.8M
2024-11-27 27.90 28.39 26.90 28.39 7.9M
2024-11-26 27.81 29.29 27.64 28.20 8.6M
2024-11-25 28.19 28.30 27.08 27.92 6.6M
2024-11-22 29.65 30.01 28.02 28.19 6.7M
2024-11-21 29.50 30.31 29.40 29.79 6.8M
2024-11-20 29.26 30.09 28.90 29.79 7.5M
2024-11-19 28.77 29.50 28.31 29.50 7.4M
2024-11-18 28.86 29.44 27.41 28.32 9.5M
2024-11-15 31.00 31.68 28.71 28.86 13.2M
2024-11-14 32.90 32.90 31.50 31.50 7.8M
2024-11-13 32.44 33.04 31.49 32.95 11.5M
2024-11-12 33.67 34.10 32.71 32.86 14.8M
2024-11-11 32.50 33.58 31.84 33.57 17.7M
2024-11-08 32.01 33.52 31.77 32.95 21.9M
2024-11-07 31.10 32.14 30.45 31.73 12.6M
2024-11-06 32.00 32.22 31.13 31.32 15.4M
2024-11-05 30.93 32.40 30.66 32.01 16.2M
2024-11-04 30.00 31.68 30.00 31.16 13.0M
2024-11-01 34.00 34.10 31.37 31.37 22.9M
2024-10-31 33.20 36.18 32.90 34.86 37.8M
2024-10-30 32.81 34.78 32.52 34.43 51.3M
2024-10-29 29.30 32.23 29.30 32.23 27.4M
2024-10-28 29.55 29.93 29.05 29.30 13.4M
2024-10-25 29.90 30.25 29.37 29.56 14.5M
2024-10-24 30.50 30.60 29.11 29.60 18.2M
2024-10-23 30.51 32.68 29.87 31.06 24.7M
2024-10-22 31.05 31.76 30.25 30.50 22.2M
2024-10-21 30.90 32.65 30.80 31.59 31.7M
2024-10-18 28.21 31.45 28.01 30.58 34.2M
2024-10-17 29.00 29.77 28.66 28.75 19.8M
2024-10-16 27.50 29.52 27.39 28.87 16.1M
2024-10-15 29.25 30.35 28.33 28.38 25.2M
2024-10-14 26.69 28.85 26.05 28.70 19.8M
2024-10-11 28.98 28.98 26.56 26.69 18.0M
2024-10-10 31.52 31.82 28.68 29.51 24.0M
2024-10-09 30.33 31.76 28.14 31.18 37.8M
2024-10-08 30.80 30.80 28.00 30.80 33.3M
2024-09-30 26.45 28.00 25.75 28.00 26.5M
2024-09-27 23.97 25.61 23.87 25.45 20.9M
2024-09-26 23.19 23.84 23.05 23.80 12.9M
2024-09-25 23.45 24.06 23.25 23.39 17.2M
2024-09-24 23.00 23.90 22.30 23.49 20.5M
2024-09-23 22.10 23.36 22.10 22.80 14.0M
2024-09-20 22.02 22.36 21.92 22.18 6.2M
2024-09-19 21.72 22.19 21.60 22.08 6.5M
2024-09-18 21.75 21.86 21.14 21.59 4.8M
2024-09-13 22.07 22.15 21.64 21.64 6.1M
2024-09-12 22.58 22.75 22.05 22.08 5.9M
2024-09-11 22.62 22.82 22.38 22.54 6.9M
2024-09-10 22.84 23.62 22.26 22.89 10.0M
2024-09-09 22.65 22.87 22.00 22.63 7.1M
2024-09-06 23.58 23.86 22.85 22.85 11.7M
2024-09-05 22.81 23.50 22.68 23.28 9.2M
2024-09-04 22.99 22.99 22.56 22.73 5.8M
2024-09-03 22.88 23.27 22.75 23.14 7.2M
2024-09-02 23.81 23.98 23.00 23.07 9.3M
2024-08-30 22.99 24.30 22.99 23.81 14.4M
2024-08-29 22.50 23.18 22.30 22.98 8.9M
2024-08-28 23.00 23.16 22.61 22.70 7.0M
2024-08-27 23.31 23.59 22.95 23.03 8.0M
2024-08-26 23.63 23.79 23.08 23.54 9.8M
2024-08-23 23.69 23.99 23.27 23.67 10.7M
2024-08-22 24.69 24.80 23.80 24.03 11.6M
2024-08-21 24.00 25.85 23.63 24.63 21.4M
2024-08-20 24.46 24.50 23.82 24.07 11.9M
2024-08-19 24.80 25.52 24.25 24.46 22.5M
2024-08-16 27.61 27.79 25.92 25.92 27.6M
2024-08-15 28.50 29.32 27.60 28.80 17.5M
2024-08-14 28.43 29.68 28.04 29.02 20.6M
2024-08-13 28.28 28.72 27.50 28.37 14.7M
2024-08-12 28.23 29.45 28.23 28.85 14.7M
2024-08-09 28.68 29.39 28.12 28.67 15.0M
2024-08-08 29.95 29.95 28.01 28.27 21.4M
2024-08-07 29.20 31.14 29.03 30.58 26.2M
2024-08-06 28.89 29.43 27.68 29.36 21.8M
2024-08-05 30.18 30.66 28.58 28.88 26.4M
2024-08-02 31.93 32.83 30.83 31.12 39.8M
2024-08-01 32.49 35.08 32.49 34.20 46.2M
2024-07-31 33.47 35.53 31.33 32.48 58.8M
2024-07-30 32.25 33.47 32.22 33.47 23.3M
2024-07-29 27.54 30.43 27.30 30.43 41.4M
2024-07-26 28.38 28.59 26.99 27.66 20.2M
2024-07-25 27.40 28.83 26.66 27.93 24.7M
2024-07-24 29.78 30.36 28.82 28.82 27.0M
2024-07-23 29.79 32.55 29.19 32.02 52.4M
2024-07-22 27.64 29.59 27.64 29.59 29.7M
2024-07-19 27.52 28.62 27.25 27.70 21.0M
2024-07-18 28.12 29.20 27.57 28.11 20.2M
2024-07-17 30.65 30.90 28.64 28.69 29.0M
2024-07-16 30.14 32.27 30.09 31.34 41.7M
2024-07-15 28.60 31.24 28.40 30.64 44.8M
2024-07-12 29.81 30.14 28.18 28.40 27.5M
2024-07-11 29.00 30.47 28.96 29.71 33.5M
2024-07-10 28.68 30.40 28.59 29.74 40.0M
2024-07-09 27.89 28.73 27.03 28.66 34.3M
2024-07-08 28.41 28.85 27.53 27.79 28.0M
2024-07-05 28.90 29.27 27.69 28.00 39.5M
2024-07-04 34.30 34.68 29.70 29.70 49.1M
2024-07-03 33.29 35.30 32.88 33.00 50.4M
2024-07-02 32.30 33.00 31.66 32.33 30.9M
2024-07-01 32.21 32.59 30.81 32.22 35.2M
2024-06-28 33.50 33.50 31.40 32.21 43.0M
2024-06-27 33.50 35.83 32.02 34.01 56.6M
2024-06-26 34.11 34.50 32.68 33.93 46.5M
2024-06-25 36.43 36.43 32.87 34.02 50.2M
2024-06-24 37.08 38.36 35.95 36.52 45.8M
2024-06-21 35.66 39.02 35.28 37.74 51.4M
2024-06-20 34.81 37.62 34.41 36.50 58.2M
2024-06-19 33.00 34.21 32.23 34.21 37.9M
2024-06-18 27.85 31.10 27.27 31.10 42.6M
2024-06-17 27.85 28.27 27.70 28.27 31.7M
2024-06-14 24.50 26.99 23.65 25.70 40.1M
2024-06-13 24.23 25.43 23.25 24.91 38.8M
2024-06-12 22.89 25.50 22.38 24.08 41.1M
2024-06-11 22.40 24.15 22.00 23.57 35.4M
2024-06-07 24.33 25.08 22.55 22.55 40.2M
2024-06-06 24.30 25.91 23.50 25.05 46.8M
2024-06-05 23.82 23.82 22.65 23.82 28.5M
2024-06-04 20.29 21.65 20.25 21.65 24.2M
2024-06-03 20.69 20.69 19.52 19.68 21.5M
2024-05-31 18.31 19.05 18.31 18.81 7.4M
2024-05-30 18.94 18.95 18.40 18.44 5.6M
2024-05-29 18.80 19.50 18.61 19.05 8.9M
2024-05-28 18.90 19.50 18.57 18.90 7.5M
2024-05-27 18.45 19.60 18.40 19.23 11.4M
2024-05-24 18.27 19.10 18.01 18.61 6.5M
2024-05-23 18.81 18.96 18.10 18.28 4.7M
2024-05-22 18.25 19.35 18.25 18.96 7.0M
2024-05-21 18.06 18.63 17.78 18.52 6.8M
2024-05-20 17.59 18.52 17.50 18.12 5.3M
2024-05-17 17.39 17.77 17.23 17.70 2.9M
2024-05-16 17.48 17.70 17.33 17.40 2.6M
2024-05-15 17.73 17.73 17.26 17.34 2.9M
2024-05-14 17.52 17.90 17.45 17.72 3.8M
2024-05-13 17.81 17.81 17.10 17.30 3.8M
2024-05-10 18.40 18.45 17.76 17.86 5.0M
2024-05-09 18.58 18.78 18.40 18.49 4.4M
2024-05-08 18.99 19.30 18.55 18.56 5.8M
2024-05-07 19.62 19.71 18.77 18.90 11.6M
2024-05-06 19.60 21.01 19.33 19.94 13.4M
2024-04-30 19.61 20.10 19.05 19.26 7.5M
2024-04-29 19.57 19.72 18.93 19.45 9.5M
2024-04-26 17.89 19.20 17.75 18.79 9.4M
2024-04-25 17.88 18.24 17.76 17.89 5.2M
2024-04-24 16.97 18.28 16.89 18.05 10.7M
2024-04-23 16.11 17.61 16.11 16.80 9.8M
2024-04-22 16.30 16.30 15.57 16.01 5.1M
2024-04-19 17.40 17.44 16.53 16.61 6.4M
2024-04-18 17.50 17.94 17.03 17.61 5.4M
2024-04-17 16.41 17.58 16.41 17.47 6.8M
2024-04-16 17.62 17.95 16.17 16.17 8.4M
2024-04-15 18.80 19.12 17.38 17.97 8.7M
2024-04-12 18.70 20.18 18.70 19.14 8.7M
2024-04-11 19.20 19.36 18.50 18.60 7.4M
2024-04-10 20.51 20.54 19.00 19.25 10.8M
2024-04-09 21.92 22.10 20.71 20.97 10.1M
2024-04-08 20.63 22.07 20.62 21.57 17.1M
2024-04-03 20.28 21.24 19.37 20.62 14.2M
2024-04-02 21.77 21.78 20.28 20.90 15.6M
2024-04-01 21.25 22.50 21.00 22.08 19.6M
2024-03-29 21.15 21.49 20.55 21.04 19.2M
2024-03-28 19.80 22.80 19.60 21.78 33.9M
2024-03-27 18.90 20.78 18.90 20.78 24.9M
2024-03-26 18.05 19.76 18.05 18.89 17.2M
2024-03-25 19.08 19.18 17.95 17.96 11.1M
2024-03-22 19.35 19.95 18.79 19.20 14.4M
2024-03-21 18.60 20.10 18.50 19.70 20.2M
2024-03-20 19.35 20.20 18.60 19.28 24.4M
2024-03-19 17.50 18.92 17.17 18.92 7.2M
2024-03-18 16.66 17.20 16.66 17.20 5.8M
2024-03-15 16.27 16.56 16.09 16.53 4.3M
2024-03-14 16.50 16.66 16.05 16.28 4.6M
2024-03-13 16.55 16.70 16.36 16.60 5.3M
2024-03-12 16.20 16.55 16.08 16.52 5.6M
2024-03-11 15.82 16.20 15.75 16.20 4.8M
2024-03-08 15.90 16.06 15.61 16.00 4.9M
2024-03-07 16.13 16.63 15.95 15.96 6.9M
2024-03-06 15.60 16.18 15.60 16.02 5.1M
2024-03-05 16.10 16.10 15.60 15.81 5.9M
2024-03-04 16.98 16.98 15.86 16.35 8.2M
2024-03-01 15.74 16.80 15.71 16.68 9.8M
2024-02-29 14.50 15.72 14.47 15.68 7.6M
2024-02-28 16.52 16.90 14.81 14.82 11.2M
2024-02-27 15.92 16.47 15.60 16.46 6.3M
2024-02-26 15.87 16.30 15.40 15.92 8.8M
2024-02-23 14.65 15.96 14.65 15.86 8.8M
2024-02-22 13.98 14.62 13.98 14.62 7.7M
2024-02-21 13.50 14.54 13.40 13.98 7.6M
2024-02-20 13.16 13.86 12.92 13.66 8.8M
2024-02-19 12.55 13.33 12.55 13.15 11.2M
2024-02-08 11.38 12.31 11.02 12.31 10.8M
2024-02-07 11.70 11.98 11.01 11.19 13.3M
2024-02-06 11.75 12.38 11.18 11.57 11.5M
2024-02-05 13.67 13.80 12.42 12.42 4.8M
2024-02-02 14.95 15.35 13.37 13.80 7.0M
2024-02-01 15.00 15.30 14.39 14.86 6.2M
2024-01-31 16.40 16.71 15.15 15.15 6.2M
2024-01-30 17.17 17.38 16.63 16.72 3.2M
2024-01-29 18.26 18.26 17.21 17.21 3.1M
2024-01-26 18.32 18.44 18.00 18.10 3.5M
2024-01-25 17.80 18.32 17.42 18.31 5.4M
2024-01-24 17.32 17.49 16.57 17.28 3.6M
2024-01-23 17.19 17.36 16.91 17.17 3.9M
2024-01-22 18.39 18.55 17.10 17.20 4.9M
2024-01-19 18.89 19.09 18.39 18.39 3.3M
2024-01-18 18.89 19.00 18.31 18.88 4.7M
2024-01-17 19.42 19.42 18.72 18.73 3.5M
2024-01-16 19.46 19.47 19.01 19.33 3.5M
2024-01-15 19.53 19.58 19.16 19.41 2.9M
2024-01-12 20.12 20.12 19.58 19.62 3.4M
2024-01-11 19.22 20.16 19.22 20.11 5.3M
2024-01-10 19.54 19.65 18.98 19.39 4.4M
2024-01-09 19.58 20.00 19.37 19.65 3.5M
2024-01-08 19.82 20.03 19.43 19.50 4.3M
2024-01-05 20.49 20.58 19.61 19.78 4.7M
2024-01-04 20.12 20.66 19.88 20.38 6.4M
2024-01-03 20.16 20.41 19.81 20.07 3.6M
2024-01-02 20.41 20.56 20.18 20.25 3.7M