金发科技（600143）历史行情

以下为金发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	12.800	12.820	13.100	12.740	0.060	0.470%	22.59万	0.00亿	0.000%
2026-10-07	12.750	12.760	12.930	12.740	0.020	0.157%	1,325.44万	1.70亿	0.503%
2026-10-06	12.750	12.760	12.930	12.740	0.020	0.157%	1,325.44万	1.70亿	0.503%
2026-10-05	12.750	12.760	12.930	12.740	0.020	0.157%	1,325.44万	1.70亿	0.503%
2026-10-02	12.750	12.760	12.930	12.740	0.020	0.157%	1,325.44万	1.70亿	0.503%
2026-10-01	12.750	12.760	12.930	12.740	0.020	0.157%	1,325.44万	1.70亿	0.503%
2026-09-30	12.750	12.760	12.930	12.740	0.020	0.157%	13.25万	0.00亿	0.000%
2026-09-29	12.890	12.740	12.930	12.740	-0.140	-1.087%	16.03万	0.00亿	0.000%
2026-09-28	13.050	12.880	13.150	12.850	-0.190	-1.454%	17.61万	0.00亿	0.000%
2026-09-27	13.230	13.070	13.340	13.060	-0.150	-1.135%	1,784.36万	2.35亿	0.677%
2026-09-24	13.230	13.070	13.340	13.060	-0.150	-1.135%	17.84万	0.00亿	0.000%
2026-09-23	13.360	13.220	13.380	13.180	-0.140	-1.048%	15.25万	0.00亿	0.000%
2026-09-22	13.320	13.360	13.620	13.300	0.050	0.376%	30.87万	0.00亿	0.000%
2026-09-21	13.060	13.310	13.330	13.040	0.240	1.836%	26.30万	0.00亿	0.000%
2026-09-18	13.100	13.070	13.250	12.990	0.070	0.538%	21.38万	0.00亿	0.000%
2026-09-17	12.850	13.000	13.100	12.770	0.100	0.775%	23.63万	0.00亿	0.000%
2026-09-16	12.800	12.900	13.030	12.640	0.040	0.311%	24.27万	0.00亿	0.000%
2026-09-15	13.040	12.860	13.080	12.820	-0.190	-1.456%	19.87万	0.00亿	0.000%
2026-09-14	13.070	13.050	13.170	13.000	-0.080	-0.609%	15.14万	0.00亿	0.000%
2026-09-11	13.270	13.130	13.270	12.970	-0.190	-1.426%	25.04万	0.00亿	0.000%
2026-09-10	13.450	13.320	13.480	13.280	-0.120	-0.893%	16.62万	0.00亿	0.000%
2026-09-09	13.620	13.440	13.660	13.430	-0.220	-1.611%	22.41万	0.00亿	0.000%
2026-09-08	13.690	13.660	13.700	13.560	-0.020	-0.146%	16.70万	0.00亿	0.000%
2026-09-07	13.580	13.680	13.770	13.580	0.090	0.662%	17.92万	0.00亿	0.000%
2026-09-04	13.800	13.590	13.900	13.580	-0.130	-0.948%	22.88万	0.00亿	0.000%
2026-09-03	13.790	13.720	13.930	13.670	-0.020	-0.146%	17.58万	0.00亿	0.000%
2026-09-02	13.820	13.740	13.830	13.610	-0.190	-1.364%	21.68万	0.00亿	0.000%
2026-09-01	13.910	13.930	14.000	13.850	-0.020	-0.143%	19.97万	0.00亿	0.000%
2026-08-31	13.910	13.950	13.960	13.720	-0.060	-0.428%	25.86万	0.00亿	0.000%
2026-08-28	14.060	14.010	14.160	13.960	-0.050	-0.356%	21.71万	0.00亿	0.000%
2026-08-27	13.980	14.060	14.080	13.930	0.040	0.285%	23.24万	0.00亿	0.000%
2026-08-26	13.950	14.020	14.120	13.930	0.000	0.000%	22.07万	0.00亿	0.000%
2026-08-25	14.290	14.020	14.290	13.990	0.150	1.081%	28.34万	0.00亿	0.000%
2026-08-24	14.190	13.870	14.190	13.800	-0.340	-2.393%	29.28万	0.00亿	0.000%
2026-08-21	13.920	14.210	14.260	13.780	0.170	1.211%	33.93万	0.00亿	0.000%
2026-08-20	14.730	14.040	14.880	13.990	-0.690	-4.684%	63.36万	0.00亿	0.000%
2026-08-19	16.200	14.730	16.200	14.720	-1.640	-10.018%	92.76万	0.00亿	0.000%
2026-08-18	15.520	16.370	16.370	15.480	0.860	5.545%	98.97万	0.00亿	0.000%
2026-08-17	15.490	15.510	15.550	15.210	0.380	2.512%	37.14万	0.00亿	0.000%
2026-08-14	15.330	15.130	15.350	15.070	-0.120	-0.787%	26.48万	0.00亿	0.000%
2026-08-13	15.510	15.250	15.690	15.210	-0.310	-1.992%	36.90万	0.00亿	0.000%
2026-08-12	15.700	15.560	15.730	15.500	-0.160	-1.018%	32.43万	0.00亿	0.000%
2026-08-11	15.460	15.720	16.000	15.280	0.110	0.705%	51.48万	0.00亿	0.000%
2026-08-10	16.200	15.610	16.230	15.600	-0.520	-3.224%	58.32万	0.00亿	0.000%
2026-08-07	16.300	16.130	16.400	15.710	0.080	0.498%	70.98万	0.00亿	0.000%
2026-08-06	15.900	16.050	16.230	15.660	0.150	0.943%	68.91万	0.00亿	0.000%
2026-08-05	15.700	15.900	16.020	15.550	0.210	1.338%	66.14万	0.00亿	0.000%
2026-08-04	15.530	15.690	15.800	15.260	0.160	1.030%	54.07万	0.00亿	0.000%
2026-08-03	15.360	15.530	15.780	15.220	0.170	1.107%	60.35万	0.00亿	0.000%
2026-07-31	15.200	15.360	15.480	14.910	0.960	6.667%	94.99万	0.00亿	0.000%
2026-07-30	14.340	14.400	14.690	14.250	-0.050	-0.346%	29.43万	0.00亿	0.000%
2026-07-29	14.210	14.450	14.550	14.110	0.270	1.904%	31.61万	0.00亿	0.000%
2026-07-28	14.240	14.180	14.400	14.130	-0.250	-1.733%	22.67万	0.00亿	0.000%
2026-07-27	13.950	14.430	14.450	13.920	0.480	3.441%	30.32万	0.00亿	0.000%
2026-07-24	14.200	13.950	14.370	13.950	-0.520	-3.594%	25.22万	0.00亿	0.000%
2026-07-23	14.050	14.470	14.490	13.860	0.190	1.331%	36.47万	0.00亿	0.000%
2026-07-22	14.040	14.280	14.300	13.740	0.170	1.205%	44.41万	0.00亿	0.000%
2026-07-21	13.330	14.110	14.120	13.330	0.800	6.011%	58.27万	0.00亿	0.000%
2026-07-20	13.680	13.310	13.880	12.940	-0.360	-2.634%	45.58万	0.00亿	0.000%
2026-07-17	14.010	13.670	14.230	13.590	-0.410	-2.912%	37.28万	0.00亿	0.000%
2026-07-16	13.990	14.080	14.280	13.950	-0.110	-0.775%	25.30万	0.00亿	0.000%
2026-07-15	14.210	14.190	14.390	13.960	-0.020	-0.141%	26.59万	0.00亿	0.000%
2026-07-14	14.550	14.210	14.650	13.800	-0.410	-2.804%	45.02万	0.00亿	0.000%
2026-07-13	15.100	14.620	15.100	14.580	-0.490	-3.243%	35.88万	0.00亿	0.000%
2026-07-10	15.020	15.110	15.450	14.750	0.090	0.599%	48.36万	0.00亿	0.000%
2026-07-09	14.660	15.020	15.080	14.560	0.370	2.526%	43.89万	0.00亿	0.000%
2026-07-08	15.100	14.650	15.200	14.600	-0.630	-4.123%	50.98万	0.00亿	0.000%
2026-07-07	15.980	15.280	16.460	15.250	-0.780	-4.857%	72.29万	0.00亿	0.000%
2026-07-06	17.300	16.060	17.300	16.060	-0.850	-5.027%	112.71万	0.00亿	0.000%
2026-07-03	15.920	16.910	16.910	15.780	1.550	10.091%	121.33万	0.00亿	0.000%
2026-07-02	15.060	15.360	15.850	14.990	0.170	1.119%	57.71万	0.00亿	0.000%
2026-07-01	15.200	15.190	15.480	15.150	-0.160	-1.042%	44.06万	0.00亿	0.000%
2026-06-30	14.900	15.350	15.690	14.650	0.500	3.367%	48.85万	0.00亿	0.000%
2026-06-29	15.400	14.850	15.400	14.530	-0.410	-2.687%	46.44万	0.00亿	0.000%
2026-06-26	15.810	15.260	15.810	15.250	-0.600	-3.783%	46.48万	0.00亿	0.000%
2026-06-25	15.970	15.860	15.970	15.580	-0.110	-0.689%	41.22万	0.00亿	0.000%
2026-06-24	15.800	15.970	16.110	15.500	0.160	1.012%	37.70万	0.00亿	0.000%
2026-06-23	16.340	15.810	16.370	15.750	-0.570	-3.480%	44.66万	0.00亿	0.000%
2026-06-22	16.550	16.380	16.550	15.900	-0.110	-0.667%	47.90万	0.00亿	0.000%
2026-06-18	16.470	16.490	16.560	16.180	0.190	1.166%	46.14万	0.00亿	0.000%
2026-06-17	16.510	16.300	16.540	16.170	-0.350	-2.102%	38.58万	0.00亿	0.000%
2026-06-16	16.620	16.650	16.900	16.550	-0.050	-0.299%	46.56万	0.00亿	0.000%
2026-06-15	15.900	16.700	17.080	15.870	0.980	6.234%	80.73万	0.00亿	0.000%
2026-06-12	15.390	15.720	15.940	15.310	0.590	3.900%	61.19万	0.00亿	0.000%
2026-06-11	15.390	15.130	15.520	14.920	-0.430	-2.763%	42.86万	0.00亿	0.000%
2026-06-10	16.090	15.560	16.360	15.510	-0.890	-5.410%	58.45万	0.00亿	0.000%
2026-06-09	16.280	16.450	16.480	15.830	0.430	2.684%	51.42万	0.00亿	0.000%
2026-06-08	16.060	16.020	16.590	15.940	-0.570	-3.436%	56.27万	0.00亿	0.000%
2026-06-05	15.980	16.590	17.140	15.590	0.570	3.558%	100.03万	0.00亿	0.000%
2026-06-04	16.030	16.020	16.350	15.810	-0.150	-0.928%	48.26万	0.00亿	0.000%
2026-06-03	16.430	16.170	16.680	16.140	-0.270	-1.642%	59.47万	0.00亿	0.000%
2026-06-02	17.030	16.440	17.200	16.400	-0.260	-1.557%	63.02万	0.00亿	0.000%
2026-06-01	16.380	16.700	16.960	16.020	0.090	0.542%	54.12万	0.00亿	0.000%
2026-05-29	17.200	16.610	17.290	16.250	-0.810	-4.650%	98.67万	0.00亿	0.000%
2026-05-28	18.200	17.420	18.400	17.010	-0.740	-4.075%	122.19万	0.00亿	0.000%
2026-05-27	17.910	18.160	18.490	17.860	-0.110	-0.602%	115.28万	0.00亿	0.000%
2026-05-26	17.980	18.270	18.690	17.930	0.970	5.607%	183.08万	0.00亿	0.000%
2026-05-25	17.530	17.300	17.690	17.150	-0.100	-0.575%	60.21万	0.00亿	0.000%
2026-05-22	17.240	17.400	17.450	17.050	0.160	0.928%	57.51万	0.00亿	0.000%
2026-05-21	17.100	17.240	17.720	17.070	0.170	0.996%	104.89万	0.00亿	0.000%
2026-05-20	17.210	17.070	17.390	16.900	-0.420	-2.401%	59.68万	0.00亿	0.000%
2026-05-19	17.650	17.490	17.880	17.370	0.360	2.102%	80.99万	0.00亿	0.000%
2026-05-18	17.250	17.130	17.420	16.940	-0.080	-0.465%	58.54万	0.00亿	0.000%
2026-05-15	16.830	17.210	17.700	16.760	0.380	2.258%	89.51万	0.00亿	0.000%
2026-05-14	17.380	16.830	17.410	16.830	-0.500	-2.885%	53.09万	0.00亿	0.000%
2026-05-13	17.270	17.330	17.430	17.110	0.010	0.058%	42.36万	0.00亿	0.000%
2026-05-12	17.480	17.320	17.590	17.170	-0.130	-0.745%	53.74万	0.00亿	0.000%
2026-05-11	17.770	17.450	17.770	17.410	-0.320	-1.801%	81.88万	0.00亿	0.000%
2026-05-08	17.450	17.770	18.090	17.330	0.340	1.951%	107.01万	0.00亿	0.000%
2026-05-07	17.180	17.430	17.620	17.120	0.370	2.169%	69.31万	0.00亿	0.000%
2026-05-06	16.870	17.060	17.180	16.860	0.210	1.246%	57.35万	0.00亿	0.000%
2026-04-30	16.730	16.850	17.010	16.650	0.110	0.657%	44.74万	0.00亿	0.000%
2026-04-29	16.200	16.740	16.760	16.200	0.430	2.636%	46.10万	0.00亿	0.000%
2026-04-28	16.650	16.310	16.670	16.220	-0.340	-2.042%	35.21万	0.00亿	0.000%
2026-04-27	16.420	16.650	16.750	16.280	0.240	1.463%	37.55万	0.00亿	0.000%
2026-04-24	16.630	16.410	16.630	16.290	-0.150	-0.906%	35.16万	0.00亿	0.000%
2026-04-23	16.930	16.560	16.960	16.420	-0.340	-2.012%	52.72万	0.00亿	0.000%
2026-04-22	16.720	16.900	17.000	16.720	0.200	1.198%	53.86万	0.00亿	0.000%
2026-04-21	16.870	16.700	16.920	16.520	-0.120	-0.713%	48.70万	0.00亿	0.000%
2026-04-20	17.000	16.820	17.060	16.710	-0.170	-1.001%	54.07万	0.00亿	0.000%
2026-04-17	16.750	16.990	17.130	16.620	0.250	1.493%	59.01万	0.00亿	0.000%
2026-04-16	16.660	16.740	16.800	16.600	0.140	0.843%	33.27万	0.00亿	0.000%
2026-04-15	16.870	16.600	16.890	16.540	-0.190	-1.132%	36.88万	0.00亿	0.000%
2026-04-14	16.850	16.790	16.880	16.640	0.090	0.539%	40.29万	0.00亿	0.000%
2026-04-13	16.400	16.700	16.750	16.370	0.000	0.000%	32.88万	0.00亿	0.000%
2026-04-10	16.580	16.600	16.870	16.520	0.000	0.000%	42.02万	0.00亿	0.000%
2026-04-09	16.400	16.400	16.600	16.210	0.000	0.000%	37.52万	0.00亿	0.000%
2026-04-08	15.980	16.630	16.630	15.970	0.000	0.000%	73.83万	0.00亿	0.000%
2026-04-07	15.600	15.620	15.680	15.410	0.000	0.000%	30.36万	0.00亿	0.000%
2026-04-03	15.960	15.550	16.030	15.500	0.000	0.000%	39.52万	0.00亿	0.000%
2026-04-02	16.510	15.950	16.520	15.910	0.000	0.000%	53.22万	0.00亿	0.000%
2026-04-01	16.710	16.600	16.770	16.450	0.000	0.000%	44.80万	0.00亿	0.000%