金迪克（688670）历史行情

以下为金迪克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
2026-10-06	18.860	18.730	19.500	18.290	0.470	2.574%	258.41万	0.49亿	2.097%
2026-10-05	18.860	18.730	19.500	18.290	0.470	2.574%	258.41万	0.49亿	2.097%
2026-10-02	18.860	18.730	19.500	18.290	0.470	2.574%	258.41万	0.49亿	2.097%
2026-10-01	18.860	18.730	19.500	18.290	0.470	2.574%	258.41万	0.49亿	2.097%
2026-09-30	18.860	18.730	19.500	18.290	0.470	2.574%	258.41万	0.00亿	0.000%
2026-09-29	18.300	18.260	18.890	17.760	0.120	0.662%	229.00万	0.00亿	0.000%
2026-09-28	18.310	18.140	18.780	17.950	-0.070	-0.384%	184.76万	0.00亿	0.000%
2026-09-27	18.870	18.210	19.200	18.210	-0.680	-3.600%	164.91万	0.31亿	1.339%
2026-09-24	18.870	18.210	19.200	18.210	-0.680	-3.600%	164.91万	0.00亿	0.000%
2026-09-23	19.000	18.890	19.510	18.700	-0.110	-0.579%	229.00万	0.00亿	0.000%
2026-09-22	18.360	19.000	19.090	18.250	0.450	2.426%	289.16万	0.00亿	0.000%
2026-09-21	17.600	18.550	18.940	17.600	0.930	5.278%	232.16万	0.00亿	0.000%
2026-09-18	17.070	17.620	17.940	17.070	0.450	2.621%	252.79万	0.00亿	0.000%
2026-09-17	16.980	17.170	17.520	16.870	0.030	0.175%	211.32万	0.00亿	0.000%
2026-09-16	17.140	17.140	17.460	16.830	0.090	0.528%	232.03万	0.00亿	0.000%
2026-09-15	18.250	17.050	18.600	16.610	-0.750	-4.213%	395.15万	0.00亿	0.000%
2026-09-14	16.900	17.800	18.090	16.700	1.240	7.488%	359.65万	0.00亿	0.000%
2026-09-11	16.770	16.560	16.990	16.050	-0.550	-3.214%	165.23万	0.00亿	0.000%
2026-09-10	17.230	17.110	17.550	16.930	-0.120	-0.696%	152.68万	0.00亿	0.000%
2026-09-09	17.150	17.230	17.290	16.800	0.160	0.937%	145.06万	0.00亿	0.000%
2026-09-08	16.960	17.070	17.250	16.460	0.280	1.668%	177.98万	0.00亿	0.000%
2026-09-07	15.450	16.790	17.100	15.320	0.820	5.135%	218.56万	0.00亿	0.000%
2026-09-04	15.940	15.970	16.170	15.810	0.020	0.125%	127.80万	0.00亿	0.000%
2026-09-03	15.980	15.950	16.230	15.550	0.020	0.126%	165.06万	0.00亿	0.000%
2026-09-02	16.170	15.930	16.530	15.660	-0.380	-2.330%	156.06万	0.00亿	0.000%
2026-09-01	16.240	16.310	16.670	16.090	0.070	0.431%	201.48万	0.00亿	0.000%
2026-08-31	16.020	16.240	16.430	15.800	-0.040	-0.246%	139.73万	0.00亿	0.000%
2026-08-28	16.670	16.280	16.950	16.170	-0.340	-2.046%	202.59万	0.00亿	0.000%
2026-08-27	16.340	16.620	16.680	16.010	0.270	1.651%	344.07万	0.00亿	0.000%
2026-08-26	16.790	16.350	17.510	16.210	-0.310	-1.861%	416.02万	0.00亿	0.000%
2026-08-25	14.800	16.660	17.780	14.500	1.650	10.993%	603.41万	0.00亿	0.000%
2026-08-24	16.000	15.010	16.500	14.920	-0.940	-5.893%	435.96万	0.00亿	0.000%
2026-08-21	15.700	15.950	16.890	15.170	-1.480	-8.491%	611.03万	0.00亿	0.000%
2026-08-20	16.200	17.430	18.380	16.200	2.110	13.773%	749.62万	0.00亿	0.000%
2026-08-19	15.710	15.320	15.930	15.240	-0.530	-3.344%	148.73万	0.00亿	0.000%
2026-08-18	16.330	15.850	16.330	15.680	-0.400	-2.462%	78.42万	0.00亿	0.000%
2026-08-17	16.090	16.250	16.250	15.670	0.240	1.499%	101.18万	0.00亿	0.000%
2026-08-14	16.130	16.010	16.140	15.510	0.050	0.313%	136.55万	0.00亿	0.000%
2026-08-13	15.840	15.960	16.330	15.600	0.200	1.269%	168.96万	0.00亿	0.000%
2026-08-12	15.590	15.760	15.950	15.310	0.170	1.090%	116.17万	0.00亿	0.000%
2026-08-11	15.820	15.590	15.960	15.430	-0.230	-1.454%	127.83万	0.00亿	0.000%
2026-08-10	15.570	15.820	15.870	15.200	0.170	1.086%	160.72万	0.00亿	0.000%
2026-08-07	15.040	15.650	15.740	14.850	0.850	5.743%	185.65万	0.00亿	0.000%
2026-08-06	14.750	14.800	15.100	14.620	0.010	0.068%	134.55万	0.00亿	0.000%
2026-08-05	15.700	14.790	15.790	14.710	-0.100	-0.672%	155.14万	0.00亿	0.000%
2026-08-04	14.460	14.890	14.980	14.460	0.440	3.045%	122.66万	0.00亿	0.000%
2026-08-03	13.920	14.450	14.500	13.760	0.520	3.733%	148.48万	0.00亿	0.000%
2026-07-31	13.410	13.930	14.020	13.250	0.590	4.423%	147.41万	0.00亿	0.000%
2026-07-30	13.740	13.340	13.950	13.100	-0.250	-1.840%	128.99万	0.00亿	0.000%
2026-07-29	13.480	13.590	13.950	13.370	0.190	1.418%	149.52万	0.00亿	0.000%
2026-07-28	13.440	13.400	14.000	13.380	-0.180	-1.325%	113.92万	0.00亿	0.000%
2026-07-27	12.970	13.580	13.650	12.970	0.610	4.703%	118.71万	0.00亿	0.000%
2026-07-24	13.280	12.970	13.480	12.850	-0.480	-3.569%	122.02万	0.00亿	0.000%
2026-07-23	13.030	13.450	13.480	12.990	0.350	2.672%	154.97万	0.00亿	0.000%
2026-07-22	12.810	13.100	13.970	12.810	-0.160	-1.207%	201.14万	0.00亿	0.000%
2026-07-21	13.580	13.260	13.990	12.500	-0.440	-3.212%	245.62万	0.00亿	0.000%
2026-07-20	14.740	13.700	14.970	13.400	-0.840	-5.777%	263.57万	0.00亿	0.000%
2026-07-17	15.710	14.540	16.250	14.300	-1.540	-9.577%	267.05万	0.00亿	0.000%
2026-07-16	15.480	16.080	16.290	15.480	0.320	2.030%	203.21万	0.00亿	0.000%
2026-07-15	15.200	15.760	16.120	15.090	0.360	2.338%	245.41万	0.00亿	0.000%
2026-07-14	15.010	15.400	15.520	14.400	0.780	5.335%	248.08万	0.00亿	0.000%
2026-07-13	15.230	14.620	15.880	14.620	-0.940	-6.041%	170.18万	0.00亿	0.000%
2026-07-10	14.760	15.560	15.970	14.610	0.700	4.711%	186.18万	0.00亿	0.000%
2026-07-09	14.820	14.860	15.710	14.500	-0.200	-1.328%	156.15万	0.00亿	0.000%
2026-07-08	15.590	15.060	15.590	14.700	-0.450	-2.901%	198.64万	0.00亿	0.000%
2026-07-07	16.520	15.510	16.550	15.450	-0.990	-6.000%	245.09万	0.00亿	0.000%
2026-07-06	16.730	16.500	16.950	16.350	-0.230	-1.375%	246.36万	0.00亿	0.000%
2026-07-03	16.570	16.730	17.190	16.250	0.020	0.120%	213.58万	0.00亿	0.000%
2026-07-02	17.130	16.710	17.720	16.660	-0.490	-2.849%	323.29万	0.00亿	0.000%
2026-07-01	16.940	17.200	17.720	16.640	0.260	1.535%	375.73万	0.00亿	0.000%
2026-06-30	15.000	16.940	16.990	14.700	1.840	12.185%	529.09万	0.00亿	0.000%
2026-06-29	13.520	15.100	15.500	13.420	1.420	10.380%	424.58万	0.00亿	0.000%
2026-06-26	13.680	13.680	14.150	13.330	-0.190	-1.370%	241.43万	0.00亿	0.000%
2026-06-25	14.070	13.870	14.070	13.440	-0.200	-1.421%	167.83万	0.00亿	0.000%
2026-06-24	14.730	14.070	14.990	14.020	-0.690	-4.675%	132.91万	0.00亿	0.000%
2026-06-23	14.300	14.760	15.100	14.240	0.310	2.145%	160.20万	0.00亿	0.000%
2026-06-22	14.560	14.450	14.560	13.500	0.170	1.190%	191.50万	0.00亿	0.000%
2026-06-18	14.220	14.280	14.640	14.030	-0.090	-0.626%	159.80万	0.00亿	0.000%
2026-06-17	14.990	14.370	14.990	14.210	-0.420	-2.840%	127.06万	0.00亿	0.000%
2026-06-16	14.570	14.790	14.840	14.250	0.220	1.510%	141.40万	0.00亿	0.000%
2026-06-15	15.200	14.570	15.510	14.490	-0.600	-3.955%	147.75万	0.00亿	0.000%
2026-06-12	14.990	15.170	15.270	14.660	0.290	1.949%	129.00万	0.00亿	0.000%
2026-06-11	14.940	14.880	15.170	14.600	-0.150	-0.998%	114.07万	0.00亿	0.000%
2026-06-10	15.020	15.030	15.310	14.600	-0.110	-0.727%	144.14万	0.00亿	0.000%
2026-06-09	15.200	15.140	15.790	15.010	-0.040	-0.264%	119.17万	0.00亿	0.000%
2026-06-08	15.000	15.180	15.880	14.810	-0.670	-4.227%	154.86万	0.00亿	0.000%
2026-06-05	15.460	15.850	16.390	15.390	0.370	2.390%	160.63万	0.00亿	0.000%
2026-06-04	15.700	15.480	16.180	15.370	-0.340	-2.149%	103.12万	0.00亿	0.000%
2026-06-03	16.190	15.820	16.580	15.730	-0.440	-2.706%	135.81万	0.00亿	0.000%
2026-06-02	16.960	16.260	17.230	16.200	-0.690	-4.071%	149.19万	0.00亿	0.000%
2026-06-01	16.520	16.950	17.200	16.350	0.400	2.417%	117.39万	0.00亿	0.000%
2026-05-29	17.210	16.550	17.400	16.500	-0.560	-3.273%	157.59万	0.00亿	0.000%
2026-05-28	17.190	17.110	17.500	16.580	-0.210	-1.212%	149.76万	0.00亿	0.000%
2026-05-27	17.930	17.320	18.190	17.150	-0.650	-3.617%	231.05万	0.00亿	0.000%
2026-05-26	18.800	17.970	18.970	17.750	-0.910	-4.820%	199.71万	0.00亿	0.000%
2026-05-25	19.680	18.880	19.860	18.560	-0.430	-2.227%	191.87万	0.00亿	0.000%
2026-05-22	19.670	19.310	19.900	18.980	0.290	1.525%	185.21万	0.00亿	0.000%
2026-05-21	20.560	19.020	20.560	19.020	-1.320	-6.490%	245.68万	0.00亿	0.000%
2026-05-20	20.230	20.340	21.180	19.980	0.040	0.197%	333.51万	0.00亿	0.000%
2026-05-19	19.190	20.300	21.200	19.190	0.920	4.747%	381.08万	0.00亿	0.000%
2026-05-18	19.670	19.380	19.670	18.870	-0.140	-0.717%	226.05万	0.00亿	0.000%
2026-05-15	19.570	19.520	20.250	19.270	-0.050	-0.255%	312.83万	0.00亿	0.000%
2026-05-14	19.360	19.570	20.200	18.750	0.190	0.980%	368.67万	0.00亿	0.000%
2026-05-13	18.480	19.380	19.470	18.350	0.670	3.581%	398.62万	0.00亿	0.000%
2026-05-12	19.600	18.710	19.990	18.570	-1.290	-6.450%	466.03万	0.00亿	0.000%
2026-05-11	18.940	20.000	21.510	18.740	1.270	6.781%	524.01万	0.00亿	0.000%
2026-05-08	18.500	18.730	18.820	18.380	0.330	1.793%	131.67万	0.00亿	0.000%
2026-05-07	18.320	18.400	18.530	18.170	0.040	0.218%	142.19万	0.00亿	0.000%
2026-05-06	18.020	18.360	18.750	18.020	0.440	2.455%	266.13万	0.00亿	0.000%
2026-04-30	17.840	17.920	18.230	17.670	0.190	1.072%	144.88万	0.00亿	0.000%
2026-04-29	17.230	17.730	17.850	17.230	0.390	2.249%	123.54万	0.00亿	0.000%
2026-04-28	17.730	17.340	18.070	17.230	-0.450	-2.530%	156.91万	0.00亿	0.000%
2026-04-27	16.920	17.790	17.850	16.920	0.800	4.709%	234.61万	0.00亿	0.000%
2026-04-24	16.830	16.990	17.170	16.570	0.120	0.711%	119.61万	0.00亿	0.000%
2026-04-23	17.160	16.870	17.250	16.760	-0.270	-1.575%	154.05万	0.00亿	0.000%
2026-04-22	17.270	17.140	17.450	17.040	-0.240	-1.381%	101.47万	0.00亿	0.000%
2026-04-21	17.760	17.380	17.760	17.270	-0.290	-1.641%	118.04万	0.00亿	0.000%
2026-04-20	17.710	17.670	17.830	17.420	0.020	0.113%	105.91万	0.00亿	0.000%
2026-04-17	17.880	17.650	17.880	17.580	-0.160	-0.898%	96.21万	0.00亿	0.000%
2026-04-16	17.670	17.810	17.960	17.300	0.150	0.849%	131.84万	0.00亿	0.000%
2026-04-15	17.550	17.660	17.830	17.450	0.110	0.627%	126.56万	0.00亿	0.000%
2026-04-14	17.580	17.550	17.600	17.110	0.150	0.862%	132.94万	0.00亿	0.000%
2026-04-13	17.640	17.400	17.640	17.180	-0.150	-0.855%	103.58万	0.00亿	0.000%
2026-04-10	17.430	17.550	17.920	17.430	0.090	0.515%	135.51万	0.00亿	0.000%
2026-04-09	17.890	17.460	17.930	17.410	-0.500	-2.784%	154.09万	0.00亿	0.000%
2026-04-08	18.090	17.960	18.090	17.650	0.000	0.000%	120.69万	0.00亿	0.000%
2026-04-07	17.090	17.520	17.600	16.760	0.000	0.000%	175.91万	0.00亿	0.000%
2026-04-03	17.680	16.950	17.740	16.880	0.000	0.000%	163.96万	0.00亿	0.000%
2026-04-02	17.790	17.710	17.940	17.570	0.000	0.000%	156.71万	0.00亿	0.000%
2026-04-01	17.440	17.940	17.940	17.120	0.000	0.000%	186.45万	0.00亿	0.000%