金道科技

301279
🏛️ 中国 →
22.98
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
2022-12-30 22.07 22.26 21.61 22.02 0.9M
2022-12-29 22.06 22.22 21.90 21.93 0.5M
2022-12-28 22.59 22.59 21.95 22.09 0.7M
2022-12-27 22.65 22.68 22.23 22.59 1.0M
2022-12-26 22.23 22.65 22.20 22.53 0.7M
2022-12-23 22.37 22.57 22.06 22.23 0.4M
2022-12-22 22.97 23.11 22.29 22.34 0.7M
2022-12-21 23.35 23.39 22.87 22.90 0.7M
2022-12-20 23.27 23.47 23.05 23.32 0.6M
2022-12-19 23.86 23.90 23.13 23.18 0.8M
2022-12-16 24.96 25.03 23.80 23.91 1.3M
2022-12-15 24.87 25.15 24.73 25.04 0.6M
2022-12-14 24.80 24.94 24.68 24.91 0.5M
2022-12-13 24.96 25.05 24.75 24.82 0.6M
2022-12-12 25.46 25.49 24.82 24.90 1.1M
2022-12-09 25.56 25.65 25.31 25.36 0.6M
2022-12-08 25.67 25.85 25.46 25.53 0.7M
2022-12-07 25.80 25.97 25.65 25.67 0.8M
2022-12-06 26.35 26.49 25.92 25.92 0.9M
2022-12-05 26.32 26.32 26.02 26.20 1.1M
2022-12-02 25.95 26.19 25.94 26.09 0.7M
2022-12-01 26.29 26.39 25.83 25.94 1.0M
2022-11-30 26.01 26.32 26.01 26.11 0.5M
2022-11-29 25.66 26.22 25.66 26.18 0.6M
2022-11-28 25.79 25.79 25.44 25.66 0.4M
2022-11-25 26.07 26.09 25.71 25.72 0.5M
2022-11-24 26.30 26.30 25.95 26.04 0.5M
2022-11-23 26.80 26.82 25.85 26.04 1.1M
2022-11-22 26.88 27.36 26.60 26.79 1.1M
2022-11-21 26.80 26.90 26.29 26.88 0.8M
2022-11-18 27.08 27.29 26.66 26.68 1.1M
2022-11-17 27.48 27.48 27.03 27.13 1.0M
2022-11-16 27.77 28.00 27.30 27.37 1.0M
2022-11-15 27.27 27.98 27.23 27.81 1.1M
2022-11-14 28.00 28.02 27.21 27.46 1.2M
2022-11-11 28.50 28.87 27.78 27.78 1.6M
2022-11-10 28.56 28.56 27.75 28.17 2.0M
2022-11-09 28.37 28.88 28.05 28.35 1.1M
2022-11-08 28.71 29.12 28.18 28.37 1.6M
2022-11-07 28.76 29.54 28.50 28.86 2.1M
2022-11-04 28.50 29.00 28.41 28.84 2.0M
2022-11-03 28.07 29.44 27.81 28.67 2.8M
2022-11-02 28.09 28.38 27.70 28.27 1.9M
2022-11-01 28.02 28.26 27.38 28.19 2.0M
2022-10-31 28.07 28.57 27.52 28.01 1.9M
2022-10-28 28.60 28.79 27.63 28.18 3.0M
2022-10-27 29.00 29.25 28.50 28.59 2.8M
2022-10-26 28.80 29.88 28.40 28.98 4.7M
2022-10-25 27.60 29.42 27.41 29.00 5.3M
2022-10-24 28.19 29.16 27.00 27.00 3.2M
2022-10-21 28.13 29.35 27.74 28.67 6.5M
2022-10-20 26.26 29.69 26.23 28.45 6.5M
2022-10-19 26.15 26.30 25.70 26.21 1.7M
2022-10-18 25.95 26.36 25.92 26.14 1.7M
2022-10-17 26.22 26.23 25.90 26.04 1.3M
2022-10-14 26.03 26.34 26.00 26.18 2.2M
2022-10-13 25.90 26.41 25.05 26.20 2.8M
2022-10-12 26.30 26.45 25.81 26.19 1.4M
2022-10-11 26.46 26.68 26.05 26.20 1.3M
2022-10-10 26.46 26.60 26.08 26.60 1.8M
2022-09-30 26.39 26.79 26.05 26.46 1.3M
2022-09-29 26.46 26.60 26.30 26.44 1.2M
2022-09-28 26.35 26.48 26.16 26.32 0.7M
2022-09-27 25.70 26.69 25.70 26.43 1.2M
2022-09-26 26.18 26.18 25.65 25.80 1.0M
2022-09-23 26.00 26.50 25.57 26.29 1.6M
2022-09-22 25.82 26.54 25.82 26.15 0.7M
2022-09-21 26.00 26.28 25.81 26.12 0.8M
2022-09-20 26.34 26.85 26.10 26.25 1.0M
2022-09-19 26.33 26.56 25.82 26.33 1.1M
2022-09-16 26.23 26.56 26.16 26.33 1.1M
2022-09-15 26.55 26.65 26.11 26.23 1.2M
2022-09-14 25.83 26.75 25.80 26.50 1.2M
2022-09-13 26.47 26.65 26.31 26.51 0.4M
2022-09-09 26.50 26.86 26.11 26.47 0.8M
2022-09-08 26.87 27.12 26.46 26.69 1.3M
2022-09-07 26.60 26.75 26.40 26.66 0.7M
2022-09-06 26.71 26.71 26.31 26.51 0.8M
2022-09-05 26.55 27.05 26.34 26.71 1.2M
2022-09-02 26.79 26.94 26.38 26.69 0.7M
2022-09-01 26.40 26.80 26.01 26.69 1.2M
2022-08-31 26.50 26.70 26.09 26.49 1.0M
2022-08-30 26.25 26.66 25.96 26.50 0.7M
2022-08-29 25.68 26.51 25.15 26.37 0.8M
2022-08-26 26.63 26.99 25.68 25.69 1.5M
2022-08-25 26.70 27.35 25.15 26.94 3.0M
2022-08-24 27.15 27.15 26.65 26.72 1.5M
2022-08-23 27.08 27.21 26.85 27.11 1.2M
2022-08-22 27.03 27.32 27.00 27.09 1.2M
2022-08-19 27.31 27.40 26.76 27.35 2.4M
2022-08-18 27.29 27.47 26.85 27.40 1.6M
2022-08-17 27.16 27.60 26.85 27.35 1.9M
2022-08-16 27.20 27.41 26.92 27.17 1.6M
2022-08-15 27.11 27.52 26.79 27.12 1.9M
2022-08-12 28.69 29.30 27.51 27.52 3.5M
2022-08-11 28.10 28.77 27.70 28.42 3.8M
2022-08-10 27.22 27.80 27.10 27.71 2.3M
2022-08-09 27.20 27.88 27.15 27.43 2.4M
2022-08-08 26.95 27.42 26.58 27.38 2.1M
2022-08-05 27.73 27.95 26.80 27.15 3.3M
2022-08-04 27.56 28.20 26.79 28.08 4.0M
2022-08-03 28.76 29.53 26.96 27.56 5.8M
2022-08-02 29.08 29.94 28.32 28.76 5.9M
2022-08-01 28.51 30.19 27.65 30.09 6.9M
2022-07-29 27.34 29.30 27.01 28.60 5.9M
2022-07-28 27.03 27.46 26.90 27.28 2.8M
2022-07-27 26.43 27.23 26.30 27.10 2.7M
2022-07-26 26.80 26.85 25.75 26.50 2.3M
2022-07-25 25.93 26.99 25.70 26.80 3.1M
2022-07-22 26.06 26.49 25.85 26.07 1.7M
2022-07-21 26.11 26.40 25.78 26.14 1.8M
2022-07-20 26.30 26.30 25.91 26.07 1.8M
2022-07-19 26.08 26.65 25.84 26.26 2.5M
2022-07-18 25.50 26.15 25.42 26.10 2.1M
2022-07-15 24.80 26.31 24.71 25.69 3.2M
2022-07-14 24.68 25.17 24.41 25.00 1.6M
2022-07-13 24.16 24.85 24.16 24.69 1.4M
2022-07-12 24.70 24.79 24.06 24.10 1.5M
2022-07-11 25.35 25.45 24.53 24.80 1.7M
2022-07-08 25.75 26.20 25.44 25.45 1.9M
2022-07-07 25.49 25.77 25.28 25.73 1.6M
2022-07-06 25.69 25.77 25.22 25.50 1.7M
2022-07-05 26.47 26.75 25.40 25.66 3.1M
2022-07-04 26.00 26.54 25.90 26.34 3.2M
2022-07-01 26.36 27.98 26.08 26.55 6.8M
2022-06-30 25.28 25.47 25.15 25.23 1.6M
2022-06-29 26.40 26.40 25.25 25.27 2.4M
2022-06-28 25.75 26.70 25.57 26.39 3.1M
2022-06-27 25.90 26.11 25.33 25.79 2.0M
2022-06-24 25.51 25.89 25.28 25.77 2.8M
2022-06-23 24.54 25.75 24.54 25.53 3.0M
2022-06-22 24.98 25.00 24.58 24.64 1.3M
2022-06-21 25.19 25.36 24.65 24.95 1.8M
2022-06-20 25.00 25.19 24.61 25.07 1.9M
2022-06-17 24.28 24.70 23.88 24.70 1.8M
2022-06-16 24.38 24.75 24.20 24.35 1.3M
2022-06-15 24.82 24.95 24.20 24.22 1.5M
2022-06-14 24.66 24.72 23.71 24.57 1.7M
2022-06-13 24.26 24.88 24.21 24.83 1.6M
2022-06-10 24.12 24.55 24.00 24.44 1.3M
2022-06-09 24.88 24.99 24.04 24.12 1.8M
2022-06-08 25.25 25.75 24.28 24.95 2.8M
2022-06-07 26.13 26.34 25.15 25.33 3.0M
2022-06-06 25.25 26.50 25.11 26.14 3.7M
2022-06-02 25.00 25.47 24.59 25.25 2.4M
2022-06-01 24.69 25.19 24.51 24.86 2.5M
2022-05-31 24.26 25.16 23.83 24.79 2.7M
2022-05-30 24.19 24.49 23.59 24.27 2.0M
2022-05-27 24.04 24.44 23.83 24.14 2.1M
2022-05-26 23.96 24.19 23.10 23.90 2.1M
2022-05-25 23.80 24.06 23.40 24.02 2.4M
2022-05-24 25.13 25.33 23.28 23.33 3.6M
2022-05-23 24.86 25.17 24.60 25.13 2.1M
2022-05-20 25.35 25.53 24.80 25.05 2.4M
2022-05-19 24.70 25.49 24.37 25.27 2.5M
2022-05-18 24.57 25.56 24.56 25.09 3.8M
2022-05-17 25.30 25.75 24.20 24.46 3.1M
2022-05-16 25.99 26.30 25.10 25.42 3.0M
2022-05-13 25.74 26.39 25.48 25.73 2.7M
2022-05-12 25.71 26.43 25.14 25.74 4.1M
2022-05-11 27.31 27.62 26.15 26.22 5.9M
2022-05-10 26.09 27.85 25.91 27.22 5.8M
2022-05-09 27.00 27.39 25.80 26.65 4.1M
2022-05-06 25.00 27.46 24.76 26.42 6.4M
2022-05-05 24.22 26.52 24.22 25.88 7.7M
2022-04-29 23.00 24.34 22.93 24.03 4.9M
2022-04-28 23.66 24.09 22.72 22.91 4.8M
2022-04-27 23.04 24.53 22.80 24.10 5.2M
2022-04-26 24.79 25.40 23.23 23.80 8.2M
2022-04-25 31.00 31.98 26.05 26.39 10.9M
2022-04-22 26.99 30.84 26.99 30.84 6.8M
2022-04-21 26.58 27.20 25.25 25.70 6.5M
2022-04-20 28.30 28.79 26.50 26.60 7.9M
2022-04-19 27.60 29.62 27.60 28.95 8.5M
2022-04-18 28.27 30.60 27.16 28.77 8.8M
2022-04-15 30.53 31.28 28.50 28.53 11.0M
2022-04-14 34.00 36.20 31.50 32.50 13.4M
2022-04-13 33.08 43.03 32.80 37.01 17.3M