金晶科技（600586）历史行情
以下为金晶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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.770 | 3.800 | 3.850 | 3.760 | 0.060 | 1.604% | 13.49万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.830 | 3.740 | 3.830 | 3.730 | -0.120 | -3.109% | 13.89万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.930 | 3.860 | 3.960 | 3.850 | -0.080 | -2.030% | 10.20万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.930 | 3.940 | 3.960 | 3.850 | 0.000 | 0.000% | 10.92万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.980 | 3.940 | 4.010 | 3.940 | -0.030 | -0.756% | 9.14万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.950 | 3.970 | 3.990 | 3.870 | 0.030 | 0.761% | 13.03万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.010 | 3.940 | 4.020 | 3.910 | -0.050 | -1.253% | 11.42万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.960 | 3.990 | 4.030 | 3.930 | 0.040 | 1.013% | 1,062.37万 | 0.42亿 | 0.750% |
| 2026-10-06 | 3.960 | 3.990 | 4.030 | 3.930 | 0.040 | 1.013% | 1,062.37万 | 0.42亿 | 0.750% |
| 2026-10-05 | 3.960 | 3.990 | 4.030 | 3.930 | 0.040 | 1.013% | 1,062.37万 | 0.42亿 | 0.750% |
| 2026-10-02 | 3.960 | 3.990 | 4.030 | 3.930 | 0.040 | 1.013% | 1,062.37万 | 0.42亿 | 0.750% |
| 2026-10-01 | 3.960 | 3.990 | 4.030 | 3.930 | 0.040 | 1.013% | 1,062.37万 | 0.42亿 | 0.750% |
| 2026-09-30 | 3.960 | 3.990 | 4.030 | 3.930 | 0.040 | 1.013% | 10.62万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.900 | 3.950 | 3.980 | 3.890 | 0.040 | 1.023% | 11.23万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.970 | 3.910 | 4.020 | 3.890 | -0.050 | -1.263% | 12.04万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.990 | 3.960 | 4.020 | 3.940 | -0.040 | -1.000% | 997.72万 | 0.40亿 | 0.704% |
| 2026-09-24 | 3.990 | 3.960 | 4.020 | 3.940 | -0.040 | -1.000% | 9.98万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.060 | 4.000 | 4.120 | 4.000 | -0.060 | -1.478% | 18.62万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.100 | 4.060 | 4.140 | 4.050 | -0.030 | -0.733% | 15.39万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.060 | 4.090 | 4.130 | 4.060 | 0.030 | 0.739% | 13.36万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.100 | 4.060 | 4.110 | 4.050 | -0.010 | -0.246% | 11.95万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.120 | 4.070 | 4.160 | 4.050 | -0.030 | -0.732% | 15.25万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.060 | 4.100 | 4.120 | 4.020 | 0.030 | 0.737% | 10.29万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.120 | 4.070 | 4.150 | 4.060 | -0.050 | -1.214% | 10.04万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.100 | 4.120 | 4.160 | 4.060 | -0.020 | -0.483% | 10.09万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.140 | 4.140 | 4.170 | 4.050 | -0.030 | -0.719% | 16.56万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.130 | 4.170 | 4.200 | 4.080 | 0.030 | 0.725% | 11.28万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.200 | 4.140 | 4.210 | 4.130 | -0.040 | -0.957% | 9.92万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.120 | 4.180 | 4.180 | 4.100 | 0.060 | 1.456% | 10.86万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.140 | 4.120 | 4.160 | 4.110 | -0.010 | -0.242% | 9.16万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.180 | 4.130 | 4.230 | 4.110 | -0.030 | -0.721% | 14.65万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.190 | 4.160 | 4.240 | 4.150 | -0.020 | -0.478% | 9.95万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.240 | 4.180 | 4.240 | 4.170 | -0.080 | -1.878% | 12.29万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.240 | 4.260 | 4.280 | 4.220 | 0.020 | 0.472% | 15.23万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.290 | 4.240 | 4.310 | 4.190 | -0.090 | -2.079% | 17.38万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.210 | 4.330 | 4.360 | 4.200 | 0.120 | 2.850% | 26.09万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.220 | 4.210 | 4.260 | 4.140 | -0.010 | -0.237% | 12.81万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.210 | 4.220 | 4.250 | 4.180 | 0.000 | 0.000% | 10.48万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.140 | 4.220 | 4.230 | 4.130 | 0.050 | 1.199% | 15.30万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.260 | 4.170 | 4.280 | 4.160 | -0.100 | -2.342% | 12.83万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.140 | 4.270 | 4.280 | 4.100 | 0.130 | 3.140% | 20.73万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.060 | 4.140 | 4.150 | 4.060 | 0.080 | 1.970% | 11.47万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.240 | 4.060 | 4.240 | 4.050 | -0.190 | -4.471% | 17.13万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.210 | 4.250 | 4.280 | 4.180 | 0.060 | 1.432% | 16.75万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.170 | 4.190 | 4.200 | 4.130 | 0.040 | 0.964% | 11.19万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.200 | 4.150 | 4.200 | 4.130 | -0.030 | -0.718% | 10.93万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.270 | 4.180 | 4.280 | 4.180 | -0.090 | -2.108% | 13.55万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.210 | 4.270 | 4.280 | 4.190 | 0.060 | 1.425% | 14.85万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.210 | 4.210 | 4.220 | 4.140 | 0.000 | 0.000% | 11.08万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.180 | 4.210 | 4.240 | 4.140 | 0.030 | 0.718% | 11.88万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.220 | 4.180 | 4.230 | 4.140 | -0.040 | -0.948% | 12.41万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.250 | 4.220 | 4.260 | 4.150 | -0.010 | -0.236% | 11.70万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.260 | 4.230 | 4.270 | 4.190 | -0.020 | -0.471% | 15.71万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.300 | 4.250 | 4.330 | 4.220 | -0.030 | -0.701% | 13.21万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.240 | 4.280 | 4.310 | 4.200 | 0.030 | 0.706% | 15.49万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.210 | 4.250 | 4.290 | 4.210 | 0.040 | 0.950% | 14.78万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.130 | 4.210 | 4.230 | 4.100 | 0.100 | 2.433% | 23.52万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.050 | 4.110 | 4.140 | 4.030 | 0.060 | 1.481% | 13.59万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.040 | 4.050 | 4.090 | 3.990 | 0.010 | 0.248% | 10.40万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.930 | 4.040 | 4.060 | 3.910 | 0.100 | 2.538% | 14.22万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.020 | 3.940 | 4.150 | 3.940 | -0.130 | -3.194% | 12.99万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.910 | 4.070 | 4.080 | 3.890 | 0.170 | 4.359% | 22.78万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.850 | 3.900 | 3.970 | 3.850 | 0.010 | 0.257% | 11.74万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.920 | 3.890 | 3.930 | 3.750 | -0.020 | -0.512% | 18.47万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.930 | 3.910 | 4.000 | 3.880 | -0.020 | -0.509% | 13.60万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.050 | 3.930 | 4.070 | 3.920 | -0.120 | -2.963% | 15.71万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.020 | 4.050 | 4.120 | 3.970 | 0.020 | 0.496% | 13.78万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.000 | 4.030 | 4.060 | 3.960 | -0.070 | -1.707% | 13.73万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.120 | 4.100 | 4.150 | 4.020 | -0.030 | -0.726% | 15.27万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.240 | 4.130 | 4.280 | 4.120 | -0.160 | -3.730% | 15.35万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.190 | 4.290 | 4.390 | 4.150 | 0.100 | 2.387% | 22.74万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.180 | 4.190 | 4.210 | 4.110 | 0.000 | 0.000% | 11.66万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.220 | 4.190 | 4.240 | 4.150 | -0.040 | -0.946% | 9.85万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.210 | 4.230 | 4.270 | 4.180 | 0.010 | 0.237% | 12.89万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.320 | 4.220 | 4.320 | 4.200 | -0.100 | -2.315% | 16.35万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.300 | 4.320 | 4.350 | 4.300 | 0.000 | 0.000% | 16.27万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.370 | 4.320 | 4.450 | 4.320 | -0.090 | -2.041% | 22.00万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.520 | 4.410 | 4.560 | 4.350 | -0.160 | -3.501% | 35.34万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.470 | 4.570 | 4.720 | 4.410 | 0.120 | 2.697% | 42.85万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.280 | 4.450 | 4.550 | 4.200 | 0.140 | 3.248% | 36.25万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.210 | 4.310 | 4.560 | 4.160 | 0.100 | 2.375% | 42.37万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.320 | 4.210 | 4.370 | 4.200 | -0.150 | -3.440% | 28.43万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.510 | 4.360 | 4.550 | 4.360 | -0.160 | -3.540% | 26.23万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.550 | 4.520 | 4.620 | 4.510 | -0.080 | -1.739% | 24.45万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.660 | 4.600 | 4.670 | 4.480 | -0.090 | -1.919% | 38.44万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.920 | 4.690 | 4.950 | 4.670 | -0.340 | -6.759% | 53.50万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.850 | 5.030 | 5.240 | 4.830 | 0.150 | 3.074% | 64.69万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.720 | 4.880 | 4.940 | 4.660 | 0.140 | 2.954% | 44.97万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.590 | 4.740 | 4.790 | 4.570 | 0.170 | 3.720% | 34.28万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.720 | 4.570 | 4.770 | 4.570 | -0.130 | -2.766% | 39.80万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.730 | 4.700 | 4.780 | 4.630 | -0.080 | -1.674% | 28.60万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.880 | 4.780 | 4.900 | 4.680 | -0.150 | -3.043% | 41.04万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.030 | 4.930 | 5.040 | 4.870 | -0.030 | -0.605% | 36.35万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.160 | 4.960 | 5.260 | 4.910 | -0.280 | -5.344% | 70.37万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.750 | 5.240 | 5.240 | 4.650 | 0.480 | 10.084% | 81.78万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.800 | 4.760 | 4.820 | 4.730 | -0.080 | -1.653% | 32.03万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.990 | 4.840 | 4.990 | 4.820 | -0.150 | -3.006% | 34.49万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.100 | 4.990 | 5.110 | 4.920 | -0.130 | -2.539% | 41.35万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.190 | 5.120 | 5.230 | 5.060 | -0.070 | -1.349% | 34.44万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.410 | 5.190 | 5.450 | 5.150 | -0.220 | -4.067% | 62.33万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.290 | 5.410 | 5.500 | 5.230 | 0.070 | 1.311% | 47.00万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.500 | 5.340 | 5.690 | 5.260 | -0.180 | -3.261% | 57.42万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.460 | 5.520 | 5.570 | 5.280 | -0.020 | -0.361% | 50.54万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.640 | 5.540 | 5.860 | 5.480 | 0.080 | 1.465% | 68.23万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.500 | 5.460 | 5.550 | 5.280 | 0.000 | 0.000% | 61.68万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.580 | 5.460 | 5.960 | 5.440 | -0.060 | -1.087% | 88.67万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.630 | 5.520 | 5.640 | 5.460 | -0.130 | -2.301% | 32.71万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.640 | 5.650 | 5.740 | 5.540 | 0.000 | 0.000% | 31.12万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.480 | 5.650 | 5.680 | 5.410 | 0.100 | 1.802% | 36.94万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.800 | 5.550 | 5.830 | 5.510 | -0.250 | -4.310% | 64.64万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.930 | 5.800 | 5.980 | 5.800 | -0.130 | -2.192% | 47.04万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.830 | 5.930 | 6.090 | 5.760 | 0.060 | 1.022% | 64.96万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.750 | 5.870 | 5.890 | 5.640 | 0.150 | 2.622% | 66.78万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.800 | 5.720 | 5.900 | 5.700 | -0.050 | -0.867% | 54.46万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.840 | 5.770 | 5.850 | 5.730 | -0.130 | -2.203% | 44.21万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.760 | 5.900 | 5.970 | 5.740 | 0.170 | 2.967% | 64.39万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.870 | 5.730 | 5.900 | 5.700 | -0.130 | -2.218% | 63.44万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.560 | 5.860 | 6.010 | 5.540 | 0.180 | 3.169% | 87.00万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.600 | 5.680 | 5.780 | 5.530 | 0.160 | 2.899% | 52.63万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.610 | 5.520 | 5.650 | 5.480 | -0.120 | -2.128% | 38.57万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.310 | 5.640 | 5.670 | 5.270 | 0.180 | 3.297% | 59.24万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.510 | 5.460 | 5.580 | 5.430 | -0.070 | -1.266% | 25.53万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.540 | 5.530 | 5.560 | 5.350 | 0.000 | 0.000% | 45.44万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.530 | 5.530 | 5.760 | 5.500 | -0.070 | -1.250% | 44.18万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.700 | 5.600 | 5.700 | 5.510 | -0.100 | -1.754% | 40.44万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.470 | 5.700 | 5.870 | 5.440 | 0.000 | 0.000% | 84.44万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.300 | 5.420 | 5.430 | 5.230 | 0.000 | 0.000% | 44.63万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.270 | 5.320 | 5.370 | 5.220 | 0.050 | 0.950% | 38.80万 | 2.06亿 | 2.740% |
| 2026-04-15 | 5.270 | 5.270 | 5.290 | 5.220 | 0.000 | 0.000% | 25.57万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.340 | 5.260 | 5.360 | 5.210 | -0.080 | -1.498% | 40.17万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.250 | 5.340 | 5.420 | 5.220 | 0.000 | 0.000% | 50.18万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.240 | 5.260 | 5.350 | 5.220 | 0.000 | 0.000% | 34.19万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.330 | 5.220 | 5.340 | 5.190 | 0.000 | 0.000% | 32.96万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.300 | 5.380 | 5.400 | 5.290 | 0.000 | 0.000% | 40.12万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.200 | 5.190 | 5.250 | 5.100 | 0.000 | 0.000% | 32.15万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.610 | 5.200 | 5.610 | 5.190 | 0.000 | 0.000% | 49.73万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.850 | 5.570 | 5.860 | 5.540 | 0.000 | 0.000% | 52.95万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.880 | 5.880 | 5.950 | 5.830 | 0.000 | 0.000% | 36.40万 | 0.00亿 | 0.000% |