金宏气体（688106）历史行情

以下为金宏气体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
2026-10-05	25.500	24.650	25.520	24.590	-0.600	-2.376%	961.01万	2.39亿	1.811%
2026-10-02	25.500	24.650	25.520	24.590	-0.600	-2.376%	961.01万	2.39亿	1.811%
2026-10-01	25.500	24.650	25.520	24.590	-0.600	-2.376%	961.01万	2.39亿	1.811%
2026-09-30	25.500	24.650	25.520	24.590	-0.600	-2.376%	961.01万	0.00亿	0.000%
2026-09-29	25.390	25.250	25.520	24.970	-0.160	-0.630%	793.33万	0.00亿	0.000%
2026-09-28	26.900	25.410	26.900	25.210	-1.410	-5.257%	1,203.58万	0.00亿	0.000%
2026-09-27	26.970	26.820	27.430	26.780	-0.200	-0.740%	1,063.94万	2.88亿	2.005%
2026-09-24	26.970	26.820	27.430	26.780	-0.200	-0.740%	1,063.94万	0.00亿	0.000%
2026-09-23	27.140	27.020	27.500	26.840	-0.120	-0.442%	1,042.34万	0.00亿	0.000%
2026-09-22	27.590	27.140	27.980	26.990	-0.260	-0.949%	1,475.41万	0.00亿	0.000%
2026-09-21	27.870	27.400	28.080	27.240	-0.450	-1.616%	1,577.18万	0.00亿	0.000%
2026-09-18	27.010	27.850	27.890	26.620	1.260	4.739%	2,534.90万	0.00亿	0.000%
2026-09-17	26.660	26.590	27.100	26.250	-0.260	-0.968%	1,576.58万	0.00亿	0.000%
2026-09-16	25.950	26.850	27.020	25.740	0.890	3.428%	1,698.33万	0.00亿	0.000%
2026-09-15	25.500	25.960	26.290	25.400	0.380	1.486%	1,310.36万	0.00亿	0.000%
2026-09-14	25.300	25.580	26.050	25.000	-0.210	-0.814%	1,393.83万	0.00亿	0.000%
2026-09-11	26.050	25.790	26.590	24.870	-0.550	-2.088%	2,045.18万	0.00亿	0.000%
2026-09-10	25.450	26.340	26.700	25.110	0.660	2.570%	2,081.32万	0.00亿	0.000%
2026-09-09	26.300	25.680	26.620	25.500	-0.340	-1.307%	2,011.93万	0.00亿	0.000%
2026-09-08	27.650	26.020	27.950	25.800	-0.070	-0.268%	2,641.50万	0.00亿	0.000%
2026-09-07	26.000	26.090	26.480	25.700	0.440	1.715%	1,281.98万	0.00亿	0.000%
2026-09-04	26.570	25.650	27.000	25.470	-0.630	-2.397%	1,533.25万	0.00亿	0.000%
2026-09-03	26.440	26.280	26.510	25.860	0.290	1.116%	1,196.88万	0.00亿	0.000%
2026-09-02	26.330	25.990	26.410	25.900	-0.660	-2.477%	1,125.79万	0.00亿	0.000%
2026-09-01	27.980	26.650	27.980	26.500	-1.360	-4.855%	1,834.44万	0.00亿	0.000%
2026-08-31	27.310	28.010	28.200	26.830	0.230	0.828%	1,596.20万	0.00亿	0.000%
2026-08-28	28.220	27.780	28.860	27.700	-0.440	-1.559%	1,694.15万	0.00亿	0.000%
2026-08-27	27.330	28.220	28.370	27.020	0.980	3.598%	1,980.33万	0.00亿	0.000%
2026-08-26	26.870	27.240	27.610	26.400	0.370	1.377%	1,515.89万	0.00亿	0.000%
2026-08-25	26.800	26.870	27.130	26.010	-0.140	-0.518%	1,334.85万	0.00亿	0.000%
2026-08-24	27.600	27.010	27.900	26.400	-0.920	-3.294%	1,646.97万	0.00亿	0.000%
2026-08-21	27.360	27.930	28.900	27.120	0.570	2.083%	1,936.88万	0.00亿	0.000%
2026-08-20	28.390	27.360	28.390	27.160	-0.600	-2.146%	1,843.83万	0.00亿	0.000%
2026-08-19	28.870	27.960	29.770	27.720	-2.030	-6.769%	2,497.96万	0.00亿	0.000%
2026-08-18	30.730	29.990	30.950	29.600	-0.730	-2.376%	2,517.53万	0.00亿	0.000%
2026-08-17	29.810	30.720	30.740	29.390	1.040	3.504%	2,821.44万	0.00亿	0.000%
2026-08-14	29.700	29.680	30.450	29.200	0.550	1.888%	2,282.02万	0.00亿	0.000%
2026-08-13	30.220	29.130	30.600	29.030	-0.790	-2.640%	2,208.97万	0.00亿	0.000%
2026-08-12	30.000	29.920	30.230	29.530	0.030	0.100%	1,739.26万	0.00亿	0.000%
2026-08-11	29.900	29.890	30.560	29.550	-0.300	-0.994%	1,907.48万	0.00亿	0.000%
2026-08-10	31.150	30.190	31.310	29.510	-0.200	-0.658%	2,529.32万	0.00亿	0.000%
2026-08-07	29.890	30.390	30.480	29.310	0.440	1.469%	3,339.42万	0.00亿	0.000%
2026-08-06	28.000	29.950	30.770	27.820	1.500	5.272%	4,061.44万	0.00亿	0.000%
2026-08-05	26.500	28.450	28.860	26.400	1.870	7.035%	2,903.71万	0.00亿	0.000%
2026-08-04	25.600	26.580	26.860	25.380	1.170	4.604%	2,042.75万	0.00亿	0.000%
2026-08-03	25.600	25.410	26.140	25.060	-0.560	-2.156%	1,936.99万	0.00亿	0.000%
2026-07-31	27.310	25.970	28.380	25.940	0.390	1.525%	3,113.48万	0.00亿	0.000%
2026-07-30	28.150	25.580	28.150	25.580	-2.570	-9.130%	3,090.11万	0.00亿	0.000%
2026-07-29	28.080	28.150	28.560	26.720	0.050	0.178%	3,290.28万	0.00亿	0.000%
2026-07-28	29.720	28.100	30.380	27.870	-2.180	-7.199%	2,982.76万	0.00亿	0.000%
2026-07-27	29.530	30.280	31.050	28.770	0.180	0.598%	3,336.61万	0.00亿	0.000%
2026-07-24	29.000	30.100	31.320	28.820	0.360	1.210%	3,487.71万	0.00亿	0.000%
2026-07-23	29.460	29.740	30.450	28.730	0.290	0.985%	2,820.38万	0.00亿	0.000%
2026-07-22	29.560	29.450	30.980	29.210	-1.290	-4.196%	3,698.76万	0.00亿	0.000%
2026-07-21	28.790	30.740	30.850	25.830	2.270	7.973%	5,100.04万	0.00亿	0.000%
2026-07-20	34.000	28.470	34.000	27.500	-4.530	-13.727%	6,146.75万	0.00亿	0.000%
2026-07-17	34.000	33.000	36.950	32.810	-2.130	-6.063%	5,056.52万	0.00亿	0.000%
2026-07-16	34.880	35.130	37.830	34.800	-2.750	-7.260%	4,716.65万	0.00亿	0.000%
2026-07-15	40.800	37.880	42.350	37.210	-2.430	-6.028%	5,213.45万	0.00亿	0.000%
2026-07-14	37.200	40.310	40.970	35.500	2.830	7.551%	7,129.55万	0.00亿	0.000%
2026-07-13	37.230	37.480	39.670	36.120	3.090	8.985%	7,241.11万	0.00亿	0.000%
2026-07-10	38.000	34.390	38.990	34.390	-3.660	-9.619%	6,389.55万	0.00亿	0.000%
2026-07-09	36.200	38.050	38.220	34.850	1.950	5.402%	5,644.77万	0.00亿	0.000%
2026-07-08	37.800	36.100	39.280	36.080	-0.980	-2.643%	6,032.68万	0.00亿	0.000%
2026-07-07	36.100	37.080	37.480	35.890	0.190	0.515%	4,863.72万	0.00亿	0.000%
2026-07-06	40.070	36.890	40.670	36.300	-3.110	-7.775%	6,465.04万	0.00亿	0.000%
2026-07-03	45.510	40.000	47.300	39.920	-7.740	-16.213%	9,878.92万	0.00亿	0.000%
2026-07-02	48.770	47.740	51.910	45.000	-2.040	-4.098%	10,079.88万	0.00亿	0.000%
2026-07-01	44.990	49.780	49.780	44.840	8.300	20.010%	5,467.16万	0.00亿	0.000%
2026-06-30	40.000	41.480	42.500	38.230	2.310	5.897%	6,850.29万	0.00亿	0.000%
2026-06-29	38.550	39.170	39.740	35.880	4.670	13.536%	6,957.30万	0.00亿	0.000%
2026-06-26	34.510	34.500	36.660	34.270	-0.360	-1.033%	5,087.43万	0.00亿	0.000%
2026-06-25	34.000	34.860	35.600	33.000	1.430	4.278%	4,897.60万	0.00亿	0.000%
2026-06-24	32.700	33.430	33.880	31.010	-1.020	-2.961%	5,228.15万	0.00亿	0.000%
2026-06-23	33.130	34.450	35.230	32.230	1.640	4.998%	6,559.21万	0.00亿	0.000%
2026-06-22	31.000	32.810	33.720	30.970	2.540	8.391%	5,954.31万	0.00亿	0.000%
2026-06-18	30.770	30.270	30.970	29.870	-0.900	-2.887%	4,120.44万	0.00亿	0.000%
2026-06-17	29.200	31.170	31.280	29.100	1.090	3.624%	4,228.18万	0.00亿	0.000%
2026-06-16	29.800	30.080	30.920	29.500	1.130	3.903%	4,617.37万	0.00亿	0.000%
2026-06-15	27.790	28.950	29.290	27.480	0.780	2.769%	3,608.95万	0.00亿	0.000%
2026-06-12	31.880	28.170	32.000	28.110	-4.930	-14.894%	6,765.00万	0.00亿	0.000%
2026-06-11	29.570	33.100	34.790	28.550	3.450	11.636%	7,973.24万	0.00亿	0.000%
2026-06-10	28.000	29.650	30.000	27.810	1.310	4.622%	5,085.92万	0.00亿	0.000%
2026-06-09	26.880	28.340	28.720	26.000	2.040	7.757%	3,684.59万	0.00亿	0.000%
2026-06-08	25.400	26.300	27.500	25.300	-0.730	-2.701%	2,523.40万	0.00亿	0.000%
2026-06-05	27.550	27.030	28.200	26.900	-1.210	-4.285%	3,253.04万	0.00亿	0.000%
2026-06-04	26.400	28.240	28.600	26.320	1.360	5.060%	4,433.54万	0.00亿	0.000%
2026-06-03	25.350	26.880	27.270	25.200	1.420	5.577%	3,865.33万	0.00亿	0.000%
2026-06-02	25.900	25.460	25.990	25.060	0.130	0.513%	2,077.41万	0.00亿	0.000%
2026-06-01	25.140	25.330	26.070	25.090	0.170	0.676%	2,003.60万	0.00亿	0.000%
2026-05-29	26.270	25.160	26.270	24.890	-0.920	-3.528%	2,883.12万	0.00亿	0.000%
2026-05-28	26.360	26.080	26.560	25.830	0.010	0.038%	2,473.36万	0.00亿	0.000%
2026-05-27	26.510	26.070	27.110	25.710	-0.540	-2.029%	2,974.10万	0.00亿	0.000%
2026-05-26	26.850	26.610	26.950	25.880	-0.430	-1.590%	3,025.96万	0.00亿	0.000%
2026-05-25	28.000	27.040	28.000	26.510	-1.890	-6.533%	4,478.52万	0.00亿	0.000%
2026-05-22	28.800	28.930	28.960	27.510	0.258	0.900%	4,230.58万	0.00亿	0.000%
2026-05-21	32.502	28.672	32.502	28.552	-3.580	-11.100%	5,346.15万	0.00亿	0.000%
2026-05-20	31.432	32.252	32.752	31.122	0.850	2.707%	5,336.87万	0.00亿	0.000%
2026-05-19	31.022	31.402	31.622	30.062	0.300	0.965%	3,721.94万	0.00亿	0.000%
2026-05-18	31.222	31.102	32.432	30.232	-0.240	-0.766%	4,282.49万	0.00亿	0.000%
2026-05-15	30.072	31.342	32.432	29.552	0.420	1.358%	5,962.86万	0.00亿	0.000%
2026-05-14	31.132	30.922	33.312	30.922	0.040	0.130%	5,922.66万	0.00亿	0.000%
2026-05-13	29.502	30.882	31.522	29.452	0.930	3.105%	4,776.75万	0.00亿	0.000%
2026-05-12	31.982	29.952	31.982	29.682	-2.590	-7.959%	5,520.41万	0.00亿	0.000%
2026-05-11	31.392	32.542	33.312	31.292	1.490	4.798%	6,536.93万	0.00亿	0.000%
2026-05-08	31.992	31.052	32.672	30.872	-0.740	-2.328%	5,134.99万	0.00亿	0.000%
2026-05-07	33.252	31.792	33.412	31.662	-2.040	-6.030%	6,385.55万	0.00亿	0.000%
2026-05-06	35.252	33.832	35.552	33.402	-0.810	-2.338%	7,296.60万	0.00亿	0.000%
2026-04-30	39.742	34.642	40.512	34.552	-5.260	-13.182%	8,533.70万	0.00亿	0.000%
2026-04-29	40.142	39.902	41.632	38.252	-0.750	-1.845%	6,420.41万	0.00亿	0.000%
2026-04-28	40.752	40.652	41.712	37.862	2.450	6.413%	8,246.76万	0.00亿	0.000%
2026-04-27	38.132	38.202	43.092	37.762	2.330	6.495%	8,651.39万	0.00亿	0.000%
2026-04-24	35.252	35.872	39.352	34.652	1.720	5.036%	8,389.59万	0.00亿	0.000%
2026-04-23	33.362	34.152	34.882	32.632	1.650	5.077%	6,557.01万	0.00亿	0.000%
2026-04-22	33.152	32.502	34.332	31.272	0.100	0.309%	6,246.23万	0.00亿	0.000%
2026-04-21	29.332	32.402	33.152	28.622	3.550	12.304%	7,027.13万	0.00亿	0.000%
2026-04-20	27.262	28.852	29.552	26.642	1.770	6.536%	5,285.45万	0.00亿	0.000%
2026-04-17	27.242	27.082	27.692	26.072	-0.160	-0.587%	3,863.41万	0.00亿	0.000%
2026-04-16	27.652	27.242	28.002	25.772	-0.210	-0.765%	4,387.07万	0.00亿	0.000%
2026-04-15	28.742	27.452	29.732	27.162	-0.190	-0.687%	4,882.49万	0.00亿	0.000%
2026-04-14	25.232	27.642	27.802	25.072	1.980	7.716%	5,223.30万	0.00亿	0.000%
2026-04-13	26.702	25.662	27.082	25.082	-0.560	-2.136%	3,559.40万	0.00亿	0.000%
2026-04-10	26.862	26.222	27.282	25.932	-1.030	-3.780%	3,870.24万	0.00亿	0.000%
2026-04-09	26.702	27.252	28.722	26.652	0.420	1.565%	4,421.28万	0.00亿	0.000%
2026-04-08	25.802	26.832	26.992	25.272	-2.220	-7.641%	5,367.98万	0.00亿	0.000%
2026-04-07	28.302	29.052	29.152	27.172	0.000	0.000%	3,138.56万	0.00亿	0.000%
2026-04-03	26.652	27.552	28.042	25.752	0.000	0.000%	3,996.55万	0.00亿	0.000%
2026-04-02	25.562	26.132	26.972	25.552	0.000	0.000%	3,108.63万	0.00亿	0.000%
2026-04-01	25.752	25.212	26.212	24.522	0.000	0.000%	3,071.28万	0.00亿	0.000%