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
2023-12-29 24.74 24.88 24.36 24.79 0.5M
2023-12-28 23.71 24.63 23.66 24.52 0.7M
2023-12-27 23.66 23.88 23.39 23.80 0.6M
2023-12-26 23.80 24.12 23.56 23.79 0.6M
2023-12-25 24.51 24.55 23.81 23.97 0.8M
2023-12-22 24.72 24.94 24.36 24.38 0.6M
2023-12-21 24.75 24.99 24.10 24.72 0.8M
2023-12-20 24.80 25.34 24.65 24.86 0.7M
2023-12-19 24.46 24.82 24.24 24.64 0.4M
2023-12-18 24.70 24.80 24.32 24.34 0.6M
2023-12-15 24.58 24.74 24.39 24.69 0.5M
2023-12-14 24.89 25.12 24.57 24.57 0.6M
2023-12-13 24.61 25.30 24.31 24.91 0.8M
2023-12-12 25.15 25.15 24.55 24.62 0.5M
2023-12-11 24.35 24.94 24.07 24.89 0.9M
2023-12-08 24.94 25.19 24.36 24.41 0.7M
2023-12-07 25.16 25.38 24.77 24.94 0.6M
2023-12-06 25.01 25.72 25.01 25.17 0.7M
2023-12-05 25.63 25.63 25.02 25.02 0.5M
2023-12-04 25.60 25.79 25.36 25.63 0.7M
2023-12-01 25.85 25.89 25.15 25.52 0.7M
2023-11-30 26.04 26.40 25.53 25.84 0.7M
2023-11-29 26.10 26.26 25.95 26.01 0.6M
2023-11-28 25.70 26.27 25.52 26.26 1.0M
2023-11-27 25.35 25.82 25.22 25.75 0.8M
2023-11-24 25.85 25.88 25.24 25.45 0.7M
2023-11-23 25.32 25.97 25.30 25.90 0.7M
2023-11-22 25.70 25.84 25.32 25.33 0.6M
2023-11-21 26.02 26.27 25.59 25.69 0.9M
2023-11-20 25.98 26.16 25.65 26.12 1.1M
2023-11-17 25.57 25.74 25.21 25.69 0.6M
2023-11-16 25.74 25.74 25.33 25.34 0.6M
2023-11-15 25.64 25.84 25.39 25.75 1.0M
2023-11-14 25.25 25.56 25.14 25.51 0.9M
2023-11-13 25.28 25.35 24.75 25.25 0.8M
2023-11-10 25.00 25.20 24.85 25.04 0.5M
2023-11-09 25.24 25.45 25.00 25.07 0.7M
2023-11-08 24.94 25.32 24.94 25.17 0.9M
2023-11-07 25.21 25.30 24.93 25.25 1.0M
2023-11-06 25.50 25.60 24.80 25.26 1.8M
2023-11-03 24.43 25.60 24.43 25.37 2.3M
2023-11-02 24.34 24.65 24.07 24.10 0.5M
2023-11-01 24.09 24.57 23.85 24.31 0.7M
2023-10-31 24.88 24.88 23.85 24.15 0.7M
2023-10-30 24.66 24.89 24.17 24.46 0.9M
2023-10-27 24.32 24.77 24.09 24.68 0.6M
2023-10-26 24.36 24.37 23.88 24.33 0.4M
2023-10-25 24.00 24.60 23.97 24.41 0.5M
2023-10-24 23.10 24.03 23.06 23.97 0.5M
2023-10-23 23.97 23.97 22.94 23.10 0.5M
2023-10-20 23.98 24.88 23.68 23.73 0.5M
2023-10-19 24.12 24.60 23.93 23.98 0.4M
2023-10-18 24.59 24.67 24.15 24.24 0.3M
2023-10-17 24.81 24.88 24.47 24.64 0.4M
2023-10-16 24.97 25.02 24.61 24.86 0.5M
2023-10-13 25.65 25.71 24.91 24.97 0.6M
2023-10-12 25.79 25.80 25.34 25.58 0.6M
2023-10-11 25.81 26.15 25.52 25.72 0.6M
2023-10-10 25.99 26.20 25.74 25.83 0.6M
2023-10-09 25.80 26.21 25.68 25.99 0.8M
2023-09-28 25.87 26.13 25.70 25.90 0.5M
2023-09-27 25.86 26.25 25.73 25.81 0.5M
2023-09-26 25.50 26.09 25.31 25.80 0.6M
2023-09-25 25.56 25.94 25.26 25.60 0.6M
2023-09-22 24.64 25.55 24.60 25.49 0.6M
2023-09-21 24.00 25.50 24.00 24.71 0.4M
2023-09-20 25.03 25.32 24.80 24.85 0.5M
2023-09-19 25.69 25.83 24.80 24.96 0.7M
2023-09-18 24.93 26.26 24.60 25.73 1.1M
2023-09-15 25.28 25.46 24.75 24.85 0.6M
2023-09-14 25.73 25.73 24.77 24.92 0.6M
2023-09-13 26.08 26.34 25.30 25.56 0.8M
2023-09-12 26.33 26.42 25.96 26.24 0.5M
2023-09-11 26.37 26.55 26.10 26.33 0.6M
2023-09-08 26.09 26.65 25.89 26.35 0.9M
2023-09-07 26.52 26.61 26.07 26.11 0.6M
2023-09-06 26.30 26.65 26.19 26.52 0.7M
2023-09-05 26.43 26.74 26.30 26.47 0.6M
2023-09-04 26.36 26.97 25.99 26.43 0.8M
2023-09-01 26.11 26.62 26.09 26.30 0.8M
2023-08-31 26.13 26.66 25.82 26.24 1.0M
2023-08-30 25.13 26.31 25.13 26.13 1.8M
2023-08-29 23.15 25.42 23.00 25.39 2.0M
2023-08-28 24.31 24.34 23.12 23.21 0.9M
2023-08-25 24.16 24.40 23.08 23.16 1.0M
2023-08-24 25.09 25.20 24.16 24.36 1.2M
2023-08-23 25.01 25.46 24.60 25.15 0.9M
2023-08-22 24.96 25.51 24.58 25.06 0.9M
2023-08-21 25.23 25.97 25.01 25.05 1.0M
2023-08-18 26.00 26.30 25.48 25.54 1.8M
2023-08-17 24.12 26.65 23.60 25.97 3.2M
2023-08-16 25.15 25.18 24.35 24.40 1.1M
2023-08-15 25.04 25.25 24.76 25.11 0.7M
2023-08-14 25.39 25.61 24.61 25.08 1.1M
2023-08-11 25.37 25.75 24.97 25.36 1.4M
2023-08-10 25.05 25.45 24.94 25.19 0.7M
2023-08-09 25.19 25.25 24.78 24.95 0.4M
2023-08-08 25.28 25.41 25.11 25.18 0.7M
2023-08-07 25.40 25.49 24.87 25.21 0.8M
2023-08-04 25.15 25.53 25.15 25.44 0.7M
2023-08-03 25.37 25.43 24.95 25.16 0.6M
2023-08-02 25.16 25.54 25.00 25.23 0.7M
2023-08-01 25.48 25.48 24.70 25.15 1.0M
2023-07-31 25.64 26.07 25.46 25.55 0.7M
2023-07-28 25.98 25.99 25.30 25.64 0.8M
2023-07-27 26.16 26.48 25.69 25.81 0.9M
2023-07-26 26.93 27.05 26.18 26.28 1.1M
2023-07-25 27.01 27.25 26.68 27.07 1.0M
2023-07-24 27.13 27.49 26.28 26.74 1.7M
2023-07-21 28.76 28.76 26.58 27.12 3.5M
2023-07-20 27.80 29.63 27.80 28.93 4.2M
2023-07-19 27.99 28.14 27.52 27.80 1.1M
2023-07-18 27.91 28.45 27.58 28.06 1.6M
2023-07-17 27.90 28.40 27.57 27.95 1.5M
2023-07-14 27.77 28.47 27.14 28.04 1.7M
2023-07-13 27.57 27.78 27.21 27.77 1.4M
2023-07-12 28.14 28.42 27.44 27.57 1.9M
2023-07-11 28.30 28.35 27.79 28.14 2.0M
2023-07-10 28.90 29.20 28.00 28.30 2.6M
2023-07-07 29.15 29.90 28.71 28.87 4.1M
2023-07-06 29.63 29.79 28.51 29.15 3.1M
2023-07-05 29.50 30.88 28.39 29.63 4.9M
2023-07-04 29.18 30.34 29.13 29.93 5.2M
2023-07-03 29.50 31.93 28.70 29.28 7.3M
2023-06-30 28.74 30.98 28.31 29.70 7.1M
2023-06-29 28.00 29.44 27.70 28.74 7.2M
2023-06-28 26.24 28.50 25.20 28.46 6.5M
2023-06-27 26.80 27.31 25.92 26.58 3.5M
2023-06-26 28.98 30.45 26.67 26.79 5.4M
2023-06-21 27.48 27.88 27.02 27.45 3.9M
2023-06-20 27.00 28.36 26.02 28.08 6.6M
2023-06-19 27.10 27.60 26.53 26.93 5.0M
2023-06-16 26.77 31.30 26.51 27.40 6.6M
2023-06-15 24.86 26.50 24.77 26.19 1.4M
2023-06-14 25.20 25.26 24.74 25.00 0.4M
2023-06-13 24.75 25.40 24.75 25.19 0.4M
2023-06-12 24.25 25.07 24.03 24.84 0.6M
2023-06-09 24.30 24.48 24.13 24.20 0.3M
2023-06-08 24.32 24.55 24.11 24.21 0.4M
2023-06-07 24.72 25.00 24.26 24.43 0.5M
2023-06-06 25.99 26.24 24.67 24.67 0.9M
2023-06-05 25.76 26.30 25.73 26.09 0.7M
2023-06-02 26.07 26.33 25.60 25.72 0.4M
2023-06-01 25.97 26.25 25.72 25.96 0.5M
2023-05-31 26.39 26.50 25.80 25.97 0.6M
2023-05-30 26.02 26.47 25.88 26.45 0.7M
2023-05-29 26.62 26.62 25.97 26.15 0.6M
2023-05-26 27.15 27.78 26.35 26.76 0.7M
2023-05-25 27.42 27.57 26.83 27.15 1.3M
2023-05-24 27.00 27.64 26.70 27.30 1.4M
2023-05-23 27.04 27.69 26.60 27.20 2.8M
2023-05-22 26.26 27.70 25.81 27.19 2.9M
2023-05-19 26.47 27.00 25.41 25.91 1.8M
2023-05-18 25.45 27.46 25.45 26.55 1.9M
2023-05-17 24.19 25.70 24.11 25.48 0.5M
2023-05-16 24.44 24.55 24.23 24.44 0.1M
2023-05-15 24.29 24.46 23.75 24.43 0.3M
2023-05-12 24.33 24.40 24.00 24.07 0.1M
2023-05-11 24.24 24.31 24.05 24.18 0.2M
2023-05-10 24.74 24.80 24.02 24.08 0.3M
2023-05-09 24.53 24.88 24.07 24.38 0.5M
2023-05-08 24.33 25.02 24.17 24.53 0.4M
2023-05-05 25.90 25.90 23.98 24.98 1.9M
2023-05-04 25.60 26.00 25.04 25.74 0.8M
2023-04-28 25.20 25.49 24.99 25.45 0.2M
2023-04-27 24.53 25.55 24.53 25.06 0.3M
2023-04-26 24.35 25.20 24.33 24.72 0.4M
2023-04-25 25.98 25.98 24.61 25.15 0.5M
2023-04-24 25.86 26.35 25.57 25.75 0.5M
2023-04-21 27.99 27.99 26.00 26.03 0.6M
2023-04-20 27.02 27.12 26.41 26.74 0.4M
2023-04-19 27.69 27.69 26.51 27.08 0.5M
2023-04-18 28.09 28.09 26.78 27.00 0.6M
2023-04-17 26.95 28.12 26.14 27.74 1.4M
2023-04-14 26.34 26.78 26.30 26.31 0.2M
2023-04-13 26.32 26.88 26.11 26.41 0.3M
2023-04-12 26.35 26.58 26.17 26.55 0.3M
2023-04-11 27.38 27.38 26.22 26.39 0.7M
2023-04-10 27.21 27.71 26.73 27.15 1.0M
2023-04-07 26.01 27.35 25.38 27.21 1.3M
2023-04-06 25.27 25.77 25.27 25.48 0.3M
2023-04-04 26.35 26.60 25.38 25.49 0.9M
2023-04-03 26.80 26.87 26.29 26.36 0.5M
2023-03-31 27.21 27.21 26.25 26.74 0.5M
2023-03-30 26.60 26.96 26.23 26.88 0.5M
2023-03-29 27.50 27.50 26.36 26.58 0.6M
2023-03-28 27.42 28.00 26.98 27.02 0.6M
2023-03-27 27.92 27.94 27.18 27.40 0.5M
2023-03-24 27.93 27.93 27.46 27.66 0.4M
2023-03-23 28.56 28.56 27.51 27.74 0.7M
2023-03-22 27.66 28.67 27.65 28.36 0.8M
2023-03-21 27.07 27.69 26.92 27.46 0.6M
2023-03-20 28.47 28.49 27.09 27.09 0.7M
2023-03-17 28.32 28.78 27.90 28.23 0.8M
2023-03-16 27.60 28.68 27.34 28.50 1.4M
2023-03-15 28.60 28.60 27.58 27.64 0.9M
2023-03-14 28.79 28.85 27.89 28.31 1.2M
2023-03-13 28.29 29.25 27.50 28.79 2.0M
2023-03-10 27.32 28.17 27.23 27.64 0.8M
2023-03-09 27.76 27.76 27.20 27.57 0.5M
2023-03-08 27.26 27.69 26.86 27.67 0.7M
2023-03-07 27.51 27.60 26.96 27.18 1.1M
2023-03-06 27.41 27.95 27.01 27.50 2.2M
2023-03-03 28.31 29.08 27.41 27.48 1.7M
2023-03-02 28.21 29.18 27.76 28.81 2.3M
2023-03-01 27.38 28.30 26.90 28.20 2.5M
2023-02-28 27.12 27.63 26.88 27.19 1.7M
2023-02-27 26.52 28.18 26.50 27.33 3.8M
2023-02-24 26.77 26.98 26.33 26.75 1.2M
2023-02-23 26.79 27.12 26.30 26.77 1.8M
2023-02-22 26.75 26.80 26.25 26.78 2.3M
2023-02-21 26.45 27.29 25.90 26.93 3.9M
2023-02-20 24.15 26.80 24.06 26.40 5.9M
2023-02-17 24.27 24.40 23.98 24.10 1.3M
2023-02-16 25.27 25.33 24.02 24.20 1.9M
2023-02-15 25.54 25.63 25.00 25.27 2.1M
2023-02-14 26.47 26.50 25.31 25.64 3.0M
2023-02-13 24.49 26.83 24.32 26.47 5.6M
2023-02-10 24.41 24.68 24.35 24.50 0.9M
2023-02-09 23.98 24.51 23.92 24.48 1.0M
2023-02-08 24.29 24.29 24.01 24.05 1.1M
2023-02-07 23.95 24.47 23.64 24.43 1.6M
2023-02-06 23.54 23.83 23.53 23.70 0.6M
2023-02-03 23.80 23.86 23.40 23.65 1.0M
2023-02-02 23.89 24.10 23.70 23.76 0.8M
2023-02-01 23.65 23.91 23.50 23.90 0.9M
2023-01-31 23.20 23.70 23.20 23.65 1.1M
2023-01-30 23.20 23.37 23.16 23.28 0.9M
2023-01-20 22.94 23.21 22.94 23.06 0.6M
2023-01-19 22.80 22.91 22.55 22.87 0.5M
2023-01-18 22.49 22.93 22.41 22.79 0.6M
2023-01-17 22.79 22.79 22.36 22.53 0.4M
2023-01-16 22.12 22.51 22.12 22.51 0.6M
2023-01-13 22.11 22.30 22.07 22.19 0.6M
2023-01-12 22.18 22.42 22.10 22.18 0.5M
2023-01-11 22.63 22.64 22.18 22.18 0.6M
2023-01-10 22.69 22.77 22.44 22.55 0.4M
2023-01-09 22.60 22.75 22.50 22.69 0.5M
2023-01-06 22.58 22.80 22.40 22.52 0.7M
2023-01-05 22.80 22.80 22.53 22.68 0.6M
2023-01-04 22.56 22.79 22.37 22.65 0.8M
2023-01-03 22.40 22.55 21.96 22.55 1.2M