金溢科技（002869）历史行情

以下为金溢科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	17.480	19.140	19.140	17.480	1.740	10.000%	885.96万	1.67亿	5.591%
2026-10-07	17.440	17.400	17.880	17.080	0.370	2.173%	628.16万	1.09亿	3.964%
2026-10-06	17.440	17.400	17.880	17.080	0.370	2.173%	628.16万	1.09亿	3.964%
2026-10-05	17.440	17.400	17.880	17.080	0.370	2.173%	628.16万	1.09亿	3.964%
2026-10-02	17.440	17.400	17.880	17.080	0.370	2.173%	628.16万	1.09亿	3.964%
2026-10-01	17.440	17.400	17.880	17.080	0.370	2.173%	628.16万	1.09亿	3.964%
2026-09-30	17.440	17.400	17.880	17.080	0.370	2.173%	6.28万	0.00亿	0.000%
2026-09-29	16.710	17.030	17.200	16.570	0.330	1.976%	3.85万	0.00亿	0.000%
2026-09-28	16.950	16.700	17.280	16.670	-0.110	-0.654%	4.56万	0.00亿	0.000%
2026-09-27	16.740	16.810	17.250	16.610	0.040	0.239%	533.60万	0.91亿	3.368%
2026-09-24	16.740	16.810	17.250	16.610	0.040	0.239%	5.34万	0.00亿	0.000%
2026-09-23	17.320	16.770	17.710	16.660	-0.630	-3.621%	9.24万	0.00亿	0.000%
2026-09-22	16.870	17.400	17.960	16.650	0.360	2.113%	15.89万	0.00亿	0.000%
2026-09-21	15.430	17.040	17.040	15.430	1.550	10.006%	7.66万	0.00亿	0.000%
2026-09-18	15.560	15.490	15.650	15.360	0.150	0.978%	1.54万	0.00亿	0.000%
2026-09-17	15.370	15.340	15.440	15.160	-0.030	-0.195%	1.31万	0.00亿	0.000%
2026-09-16	15.100	15.370	15.400	14.910	0.210	1.385%	1.71万	0.00亿	0.000%
2026-09-15	15.670	15.160	15.670	15.130	-0.260	-1.686%	1.45万	0.00亿	0.000%
2026-09-14	15.300	15.420	15.670	15.300	0.030	0.195%	1.23万	0.00亿	0.000%
2026-09-11	15.500	15.390	15.580	15.180	-0.210	-1.346%	1.83万	0.00亿	0.000%
2026-09-10	15.610	15.600	15.740	15.500	-0.130	-0.826%	1.71万	0.00亿	0.000%
2026-09-09	16.050	15.730	16.080	15.680	-0.370	-2.298%	2.00万	0.00亿	0.000%
2026-09-08	16.180	16.100	16.330	16.010	-0.100	-0.617%	2.31万	0.00亿	0.000%
2026-09-07	16.060	16.200	16.420	16.060	-0.200	-1.220%	3.19万	0.00亿	0.000%
2026-09-04	17.070	16.400	17.440	16.280	-0.060	-0.365%	4.84万	0.00亿	0.000%
2026-09-03	16.720	16.460	16.930	16.420	-0.260	-1.555%	1.50万	0.00亿	0.000%
2026-09-02	16.880	16.720	16.880	16.510	-0.240	-1.415%	2.16万	0.00亿	0.000%
2026-09-01	16.830	16.960	17.050	16.560	0.040	0.236%	3.23万	0.00亿	0.000%
2026-08-31	16.080	16.920	17.120	16.080	0.750	4.638%	5.11万	0.00亿	0.000%
2026-08-28	16.300	16.170	16.480	16.150	-0.230	-1.402%	1.72万	0.00亿	0.000%
2026-08-27	16.210	16.400	16.530	16.200	-0.100	-0.606%	2.27万	0.00亿	0.000%
2026-08-26	16.390	16.500	16.720	16.110	0.220	1.351%	2.50万	0.00亿	0.000%
2026-08-25	15.930	16.280	16.370	15.750	0.350	2.197%	2.11万	0.00亿	0.000%
2026-08-24	15.930	15.930	16.250	15.730	-0.030	-0.188%	1.75万	0.00亿	0.000%
2026-08-21	15.820	15.960	15.990	15.580	0.090	0.567%	1.83万	0.00亿	0.000%
2026-08-20	15.730	15.870	15.950	15.550	0.320	2.058%	1.96万	0.00亿	0.000%
2026-08-19	16.180	15.550	16.190	15.530	-0.720	-4.425%	2.45万	0.00亿	0.000%
2026-08-18	16.420	16.270	16.420	15.960	-0.020	-0.123%	2.46万	0.00亿	0.000%
2026-08-17	15.930	16.290	16.340	15.750	0.360	2.260%	2.57万	0.00亿	0.000%
2026-08-14	15.990	15.930	16.190	15.850	-0.070	-0.438%	1.88万	0.00亿	0.000%
2026-08-13	16.360	16.000	16.440	16.000	-0.260	-1.599%	2.00万	0.00亿	0.000%
2026-08-12	16.000	16.260	16.320	15.990	0.170	1.057%	1.97万	0.00亿	0.000%
2026-08-11	16.190	16.090	16.240	15.940	-0.090	-0.556%	1.64万	0.00亿	0.000%
2026-08-10	15.890	16.180	16.180	15.600	0.350	2.211%	2.73万	0.00亿	0.000%
2026-08-07	16.090	15.830	16.200	15.500	-0.330	-2.042%	3.54万	0.00亿	0.000%
2026-08-06	15.860	16.160	16.480	15.860	0.120	0.748%	4.28万	0.00亿	0.000%
2026-08-05	16.330	16.040	17.120	15.910	0.020	0.125%	5.26万	0.00亿	0.000%
2026-08-04	15.880	16.020	16.060	15.780	0.170	1.073%	2.39万	0.00亿	0.000%
2026-08-03	15.560	15.850	15.850	15.510	0.360	2.324%	2.93万	0.00亿	0.000%
2026-07-31	15.190	15.490	15.780	15.190	0.330	2.177%	2.98万	0.00亿	0.000%
2026-07-30	15.590	15.160	16.170	15.130	-0.510	-3.255%	4.52万	0.00亿	0.000%
2026-07-29	15.760	15.670	15.760	15.000	-0.100	-0.634%	7.67万	0.00亿	0.000%
2026-07-28	14.180	15.770	15.770	14.130	1.430	9.972%	6.95万	0.00亿	0.000%
2026-07-27	13.600	14.340	14.470	13.550	0.610	4.443%	3.97万	0.00亿	0.000%
2026-07-24	13.620	13.730	13.950	13.500	-0.020	-0.145%	2.51万	0.00亿	0.000%
2026-07-23	13.400	13.750	13.780	13.400	0.260	1.927%	2.46万	0.00亿	0.000%
2026-07-22	13.710	13.490	13.880	13.420	-0.250	-1.820%	2.56万	0.00亿	0.000%
2026-07-21	13.850	13.740	14.060	13.150	-0.110	-0.794%	4.24万	0.00亿	0.000%
2026-07-20	14.240	13.850	14.730	13.620	-0.350	-2.465%	3.37万	0.00亿	0.000%
2026-07-17	14.810	14.200	15.010	14.080	-0.610	-4.119%	2.67万	0.00亿	0.000%
2026-07-16	14.920	14.810	15.280	14.560	-0.190	-1.267%	4.08万	0.00亿	0.000%
2026-07-15	14.790	15.000	15.140	14.620	0.190	1.283%	2.16万	0.00亿	0.000%
2026-07-14	14.540	14.810	14.850	14.330	0.340	2.350%	2.43万	0.00亿	0.000%
2026-07-13	15.480	14.470	15.560	14.400	-1.010	-6.525%	2.94万	0.00亿	0.000%
2026-07-10	15.210	15.480	15.930	15.010	0.280	1.842%	2.60万	0.00亿	0.000%
2026-07-09	15.260	15.200	15.340	14.750	-0.110	-0.718%	2.03万	0.00亿	0.000%
2026-07-08	15.400	15.310	15.600	15.200	-0.150	-0.970%	1.39万	0.00亿	0.000%
2026-07-07	15.810	15.460	16.000	15.400	-0.390	-2.461%	1.60万	0.00亿	0.000%
2026-07-06	16.490	15.850	16.490	15.760	-0.490	-2.999%	2.04万	0.00亿	0.000%
2026-07-03	16.190	16.340	16.490	16.120	0.140	0.864%	1.79万	0.00亿	0.000%
2026-07-02	16.550	16.200	16.750	16.190	-0.410	-2.468%	2.03万	0.00亿	0.000%
2026-07-01	16.400	16.610	16.970	16.230	0.200	1.219%	3.12万	0.00亿	0.000%
2026-06-30	16.330	16.410	16.640	16.190	0.050	0.306%	1.98万	0.00亿	0.000%
2026-06-29	16.210	16.360	16.550	15.770	-0.050	-0.305%	2.95万	0.00亿	0.000%
2026-06-26	17.700	16.410	17.700	16.400	-1.360	-7.653%	4.40万	0.00亿	0.000%
2026-06-25	18.540	17.770	18.550	17.730	-0.810	-4.360%	3.26万	0.00亿	0.000%
2026-06-24	19.180	18.580	19.370	18.380	-0.790	-4.078%	3.94万	0.00亿	0.000%
2026-06-23	18.730	19.370	19.450	18.700	0.510	2.704%	4.92万	0.00亿	0.000%
2026-06-22	18.300	18.860	19.150	18.000	0.520	2.835%	3.97万	0.00亿	0.000%
2026-06-18	18.750	18.340	18.820	18.230	-0.350	-1.873%	2.99万	0.00亿	0.000%
2026-06-17	18.770	18.690	18.980	18.560	-0.330	-1.735%	2.27万	0.00亿	0.000%
2026-06-16	18.400	19.020	19.180	18.230	0.460	2.478%	3.26万	0.00亿	0.000%
2026-06-15	18.160	18.560	18.560	18.100	0.320	1.754%	2.53万	0.00亿	0.000%
2026-06-12	18.120	18.240	18.480	17.940	0.210	1.165%	2.93万	0.00亿	0.000%
2026-06-11	18.850	18.030	18.880	17.950	-1.370	-7.062%	5.61万	0.00亿	0.000%
2026-06-10	18.200	19.400	20.130	17.810	1.100	6.011%	8.20万	0.00亿	0.000%
2026-06-09	18.260	18.300	18.500	17.870	0.120	0.660%	2.49万	0.00亿	0.000%
2026-06-08	18.110	18.180	19.210	18.100	-0.560	-2.988%	3.15万	0.00亿	0.000%
2026-06-05	19.160	18.740	19.260	18.550	-0.620	-3.202%	3.91万	0.00亿	0.000%
2026-06-04	18.310	19.360	19.810	18.300	0.920	4.989%	7.81万	0.00亿	0.000%
2026-06-03	17.880	18.440	18.700	17.670	0.560	3.132%	5.72万	0.00亿	0.000%
2026-06-02	17.980	17.880	18.230	17.640	-0.180	-0.997%	2.63万	0.00亿	0.000%
2026-06-01	17.860	18.060	18.390	17.810	-0.010	-0.055%	2.77万	0.00亿	0.000%
2026-05-29	18.540	18.070	18.770	17.760	-0.460	-2.482%	3.46万	0.00亿	0.000%
2026-05-28	18.120	18.530	18.800	18.030	0.400	2.206%	3.25万	0.00亿	0.000%
2026-05-27	18.290	18.130	18.540	17.980	-0.310	-1.681%	2.79万	0.00亿	0.000%
2026-05-26	19.190	18.440	19.190	17.980	-0.870	-4.505%	5.64万	0.00亿	0.000%
2026-05-25	19.760	19.310	19.920	19.260	-0.400	-2.029%	2.37万	0.00亿	0.000%
2026-05-22	19.540	19.710	20.000	19.420	0.150	0.767%	2.10万	0.00亿	0.000%
2026-05-21	19.810	19.560	20.400	19.520	-0.250	-1.262%	3.24万	0.00亿	0.000%
2026-05-20	20.310	19.810	20.360	19.740	-0.610	-2.987%	3.11万	0.00亿	0.000%
2026-05-19	19.420	20.420	21.080	19.400	0.890	4.557%	7.09万	0.00亿	0.000%
2026-05-18	19.480	19.530	19.610	19.150	0.050	0.257%	4.02万	0.00亿	0.000%
2026-05-15	19.830	19.480	20.050	19.450	-0.350	-1.765%	3.24万	0.00亿	0.000%
2026-05-14	20.490	19.830	20.490	19.800	-0.640	-3.127%	3.25万	0.00亿	0.000%
2026-05-13	20.250	20.470	20.470	19.650	0.240	1.186%	4.36万	0.00亿	0.000%
2026-05-12	20.840	20.230	20.880	20.130	-0.600	-2.880%	3.72万	0.00亿	0.000%
2026-05-11	21.290	20.830	21.300	20.620	-0.330	-1.560%	4.89万	0.00亿	0.000%
2026-05-08	21.000	21.160	21.220	20.900	0.170	0.810%	2.30万	0.00亿	0.000%
2026-05-07	21.200	20.990	21.300	20.800	-0.200	-0.944%	3.89万	0.00亿	0.000%
2026-05-06	21.100	21.190	21.330	21.100	0.100	0.474%	2.09万	0.00亿	0.000%
2026-04-30	21.390	21.090	21.400	21.060	-0.200	-0.939%	1.95万	0.00亿	0.000%
2026-04-29	21.150	21.290	21.530	21.150	-0.180	-0.838%	2.59万	0.00亿	0.000%
2026-04-28	21.000	21.470	21.490	20.360	0.160	0.751%	3.83万	0.00亿	0.000%
2026-04-27	21.220	21.310	21.600	21.150	0.090	0.424%	3.21万	0.00亿	0.000%
2026-04-24	21.150	21.220	21.320	20.900	0.240	1.144%	2.73万	0.00亿	0.000%
2026-04-23	21.160	20.980	21.290	20.910	-0.230	-1.084%	2.90万	0.00亿	0.000%
2026-04-22	21.400	21.210	21.400	21.150	-0.190	-0.888%	2.53万	0.00亿	0.000%
2026-04-21	21.490	21.400	21.660	21.300	-0.270	-1.246%	2.74万	0.00亿	0.000%
2026-04-20	21.550	21.670	21.690	21.300	0.110	0.510%	3.33万	0.00亿	0.000%
2026-04-17	22.260	21.560	22.260	21.500	-0.700	-3.145%	6.77万	0.00亿	0.000%
2026-04-16	22.070	22.260	22.300	22.030	0.160	0.724%	3.34万	0.00亿	0.000%
2026-04-15	22.500	22.100	22.520	22.100	-0.200	-0.897%	3.15万	0.00亿	0.000%
2026-04-14	22.210	22.300	22.490	22.110	0.100	0.450%	3.66万	0.00亿	0.000%
2026-04-13	22.000	22.200	22.300	21.900	-0.240	-1.070%	4.22万	0.00亿	0.000%
2026-04-10	22.450	22.440	22.780	22.280	0.000	0.000%	5.83万	0.00亿	0.000%
2026-04-09	23.120	22.530	23.120	22.500	0.000	0.000%	8.40万	0.00亿	0.000%
2026-04-08	23.410	23.600	23.690	22.370	0.000	0.000%	11.69万	0.00亿	0.000%
2026-04-07	25.890	23.380	25.940	23.380	0.000	0.000%	21.24万	0.00亿	0.000%
2026-04-03	24.000	25.950	26.790	23.750	0.000	0.000%	22.16万	0.00亿	0.000%
2026-04-02	25.050	24.350	25.600	23.030	0.000	0.000%	11.26万	0.00亿	0.000%
2026-04-01	25.630	25.290	25.670	24.520	0.000	0.000%	11.57万	0.00亿	0.000%