金盘科技（688676）历史行情

以下为金盘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
2026-10-06	61.900	61.530	62.500	60.970	-0.030	-0.049%	454.88万	2.80亿	0.989%
2026-10-05	61.900	61.530	62.500	60.970	-0.020	-0.032%	454.88万	2.80亿	0.989%
2026-10-02	61.900	61.530	62.500	60.970	-0.020	-0.032%	454.88万	2.80亿	0.989%
2026-10-01	61.900	61.530	62.500	60.970	-0.020	-0.032%	454.88万	2.80亿	0.989%
2026-09-30	61.900	61.530	62.500	60.970	-0.020	-0.032%	454.88万	0.00亿	0.000%
2026-09-29	59.990	61.550	62.280	59.610	1.440	2.396%	556.54万	0.00亿	0.000%
2026-09-28	63.100	60.110	63.600	59.690	-1.950	-3.142%	847.95万	0.00亿	0.000%
2026-09-27	63.800	62.060	64.290	62.000	-2.140	-3.333%	605.17万	3.80亿	1.316%
2026-09-24	63.800	62.060	64.290	62.000	-2.140	-3.333%	605.17万	0.00亿	0.000%
2026-09-23	64.730	64.200	65.000	63.710	-0.470	-0.727%	500.80万	0.00亿	0.000%
2026-09-22	65.310	64.670	66.400	64.500	0.150	0.232%	965.68万	0.00亿	0.000%
2026-09-21	66.000	64.520	66.300	64.000	-0.840	-1.285%	937.25万	0.00亿	0.000%
2026-09-18	64.990	65.360	65.440	63.760	1.260	1.966%	841.73万	0.00亿	0.000%
2026-09-17	63.500	64.100	65.200	63.350	-0.040	-0.062%	615.04万	0.00亿	0.000%
2026-09-16	62.530	64.140	64.850	61.900	1.680	2.690%	1,083.52万	0.00亿	0.000%
2026-09-15	62.000	62.460	63.590	62.000	-0.070	-0.112%	582.71万	0.00亿	0.000%
2026-09-14	62.300	62.530	63.900	62.100	-0.730	-1.154%	681.48万	0.00亿	0.000%
2026-09-11	64.560	63.260	64.830	61.930	-1.840	-2.826%	985.33万	0.00亿	0.000%
2026-09-10	66.630	65.100	66.730	64.860	-2.360	-3.498%	905.75万	0.00亿	0.000%
2026-09-09	66.080	67.460	68.700	65.880	1.720	2.616%	1,192.66万	0.00亿	0.000%
2026-09-08	67.990	65.740	68.600	65.400	-2.170	-3.195%	1,104.51万	0.00亿	0.000%
2026-09-07	69.000	67.910	69.230	67.220	-0.590	-0.861%	1,245.33万	0.00亿	0.000%
2026-09-04	68.100	68.500	71.530	68.010	1.040	1.542%	1,934.31万	0.00亿	0.000%
2026-09-03	65.500	67.460	68.860	65.130	3.510	5.489%	1,903.35万	0.00亿	0.000%
2026-09-02	63.600	63.950	64.830	62.800	-0.510	-0.791%	727.29万	0.00亿	0.000%
2026-09-01	66.030	64.460	66.570	64.320	-2.170	-3.257%	992.98万	0.00亿	0.000%
2026-08-31	65.600	66.630	66.700	63.920	0.520	0.787%	1,449.00万	0.00亿	0.000%
2026-08-28	66.110	66.110	68.000	65.330	-0.660	-0.988%	1,845.95万	0.00亿	0.000%
2026-08-27	70.940	66.770	70.940	64.920	-5.580	-7.713%	3,613.68万	0.00亿	0.000%
2026-08-26	74.500	72.350	75.200	72.200	-1.650	-2.230%	1,096.30万	0.00亿	0.000%
2026-08-25	74.660	74.000	75.100	72.020	-1.350	-1.792%	1,125.19万	0.00亿	0.000%
2026-08-24	75.500	75.350	77.500	73.030	-0.650	-0.855%	1,952.38万	0.00亿	0.000%
2026-08-21	71.530	76.000	76.990	70.680	8.690	12.910%	3,684.03万	0.00亿	0.000%
2026-08-20	68.880	67.310	69.200	66.480	-0.570	-0.840%	826.10万	0.00亿	0.000%
2026-08-19	71.500	67.880	71.500	67.610	-6.020	-8.146%	1,427.76万	0.00亿	0.000%
2026-08-18	74.450	73.900	76.000	72.600	0.120	0.163%	1,187.73万	0.00亿	0.000%
2026-08-17	70.120	73.780	73.930	69.080	3.560	5.070%	1,724.78万	0.00亿	0.000%
2026-08-14	72.000	70.220	72.480	69.390	-1.630	-2.269%	1,473.36万	0.00亿	0.000%
2026-08-13	70.250	71.850	74.890	69.020	2.600	3.755%	2,425.71万	0.00亿	0.000%
2026-08-12	68.800	69.250	70.640	68.200	0.460	0.669%	902.42万	0.00亿	0.000%
2026-08-11	69.000	68.790	70.980	67.500	-1.210	-1.729%	1,085.59万	0.00亿	0.000%
2026-08-10	73.060	70.000	74.000	68.680	0.670	0.966%	1,569.67万	0.00亿	0.000%
2026-08-07	68.000	69.330	70.520	66.500	0.970	1.419%	1,426.60万	0.00亿	0.000%
2026-08-06	68.000	68.360	69.290	67.100	-1.320	-1.894%	1,132.92万	0.00亿	0.000%
2026-08-05	66.000	69.680	70.490	65.800	2.150	3.184%	1,130.92万	0.00亿	0.000%
2026-08-04	66.880	67.530	68.490	65.200	1.750	2.660%	923.08万	0.00亿	0.000%
2026-08-03	64.910	65.780	67.350	63.800	1.480	2.302%	886.65万	0.00亿	0.000%
2026-07-31	67.090	64.300	68.400	64.140	0.400	0.626%	1,157.46万	0.00亿	0.000%
2026-07-30	68.000	63.900	68.200	63.370	-4.140	-6.085%	1,072.66万	0.00亿	0.000%
2026-07-29	67.670	68.040	69.150	65.100	0.890	1.325%	995.37万	0.00亿	0.000%
2026-07-28	70.660	67.150	71.060	66.410	-5.070	-7.020%	1,208.63万	0.00亿	0.000%
2026-07-27	68.260	72.220	72.660	67.000	4.010	5.879%	1,470.99万	0.00亿	0.000%
2026-07-24	68.000	68.210	69.430	66.430	-1.950	-2.779%	1,467.82万	0.00亿	0.000%
2026-07-23	63.990	70.160	70.500	63.330	6.900	10.907%	2,163.03万	0.00亿	0.000%
2026-07-22	64.000	63.260	65.210	62.560	-1.310	-2.029%	878.91万	0.00亿	0.000%
2026-07-21	60.900	64.570	64.680	58.800	4.320	7.170%	1,414.68万	0.00亿	0.000%
2026-07-20	63.880	60.250	63.990	57.860	-2.360	-3.769%	1,394.37万	0.00亿	0.000%
2026-07-17	64.600	62.610	66.660	61.740	-2.500	-3.840%	1,370.96万	0.00亿	0.000%
2026-07-16	67.880	65.110	68.460	64.390	-3.640	-5.295%	1,267.62万	0.00亿	0.000%
2026-07-15	72.990	68.750	74.560	68.550	-4.410	-6.028%	1,244.54万	0.00亿	0.000%
2026-07-14	72.900	73.160	73.440	69.130	1.050	1.456%	1,083.67万	0.00亿	0.000%
2026-07-13	77.000	72.110	77.770	71.620	-5.700	-7.326%	1,221.74万	0.00亿	0.000%
2026-07-10	81.500	77.810	81.980	77.780	-4.230	-5.156%	1,345.75万	0.00亿	0.000%
2026-07-09	77.620	82.040	82.300	76.080	4.690	6.063%	1,345.68万	0.00亿	0.000%
2026-07-08	83.000	77.350	83.300	77.330	-4.870	-5.923%	1,378.33万	0.00亿	0.000%
2026-07-07	84.990	82.220	89.660	81.820	-0.520	-0.628%	2,008.05万	0.00亿	0.000%
2026-07-06	82.820	82.740	86.670	82.420	3.200	4.023%	1,635.35万	0.00亿	0.000%
2026-07-03	77.770	79.540	81.500	77.770	0.540	0.684%	1,084.26万	0.00亿	0.000%
2026-07-02	81.430	79.000	83.660	79.000	-5.430	-6.431%	1,230.46万	0.00亿	0.000%
2026-07-01	86.320	84.430	86.980	82.500	-0.210	-0.248%	1,564.50万	0.00亿	0.000%
2026-06-30	81.070	84.640	87.220	80.500	4.670	5.840%	1,755.34万	0.00亿	0.000%
2026-06-29	81.700	79.970	82.840	78.000	-2.030	-2.476%	1,371.45万	0.00亿	0.000%
2026-06-26	88.530	82.000	89.610	81.100	-5.640	-6.435%	1,690.37万	0.00亿	0.000%
2026-06-25	88.630	87.640	90.430	86.330	-1.640	-1.837%	1,182.19万	0.00亿	0.000%
2026-06-24	85.590	89.280	90.480	84.000	3.280	3.814%	1,674.75万	0.00亿	0.000%
2026-06-23	93.300	86.000	93.300	85.180	-6.350	-6.876%	1,840.95万	0.00亿	0.000%
2026-06-22	93.930	92.350	95.660	90.140	-0.150	-0.162%	2,310.01万	0.00亿	0.000%
2026-06-18	92.960	92.500	94.880	91.150	-0.250	-0.270%	1,471.78万	0.00亿	0.000%
2026-06-17	98.000	92.750	98.000	91.030	-4.160	-4.293%	2,151.09万	0.00亿	0.000%
2026-06-16	90.860	96.910	99.550	89.900	6.050	6.659%	2,110.10万	0.00亿	0.000%
2026-06-15	83.000	90.860	91.040	81.800	10.360	12.870%	1,888.23万	0.00亿	0.000%
2026-06-12	83.980	80.500	84.300	80.500	-0.190	-0.235%	1,230.19万	0.00亿	0.000%
2026-06-11	78.430	80.690	83.380	78.430	2.310	2.947%	1,395.45万	0.00亿	0.000%
2026-06-10	83.000	78.380	83.660	77.610	-7.600	-8.839%	1,839.47万	0.00亿	0.000%
2026-06-09	85.180	85.980	86.280	83.600	2.380	2.847%	1,183.93万	0.00亿	0.000%
2026-06-08	85.000	83.600	88.190	82.280	-6.320	-7.028%	1,637.10万	0.00亿	0.000%
2026-06-05	95.090	89.920	95.090	88.000	-4.770	-5.037%	2,081.12万	0.00亿	0.000%
2026-06-04	94.000	94.690	98.460	93.250	-1.300	-1.354%	1,535.12万	0.00亿	0.000%
2026-06-03	94.800	95.990	101.570	92.760	-0.260	-0.270%	2,052.82万	0.00亿	0.000%
2026-06-02	101.150	96.250	102.500	91.300	-4.440	-4.410%	2,095.77万	0.00亿	0.000%
2026-06-01	100.480	100.690	106.920	100.010	0.210	0.209%	2,038.04万	0.00亿	0.000%
2026-05-29	108.780	100.480	110.560	99.770	-4.670	-4.441%	2,504.36万	0.00亿	0.000%
2026-05-28	105.000	105.150	105.800	102.010	1.400	1.349%	2,063.25万	0.00亿	0.000%
2026-05-27	96.010	103.750	111.110	96.010	7.670	7.983%	3,713.08万	0.00亿	0.000%
2026-05-26	99.050	96.080	99.970	94.490	-4.130	-4.121%	1,581.31万	0.00亿	0.000%
2026-05-25	98.500	100.210	101.890	95.000	4.140	4.309%	2,163.98万	0.00亿	0.000%
2026-05-22	95.500	96.070	97.590	93.030	2.350	2.507%	1,554.31万	0.00亿	0.000%
2026-05-21	102.180	93.720	102.730	93.280	-8.480	-8.297%	1,939.17万	0.00亿	0.000%
2026-05-20	100.200	102.200	103.280	98.680	1.180	1.168%	1,599.55万	0.00亿	0.000%
2026-05-19	97.500	101.020	102.000	94.000	4.720	4.901%	2,403.05万	0.00亿	0.000%
2026-05-18	93.530	96.300	101.330	93.530	3.730	4.029%	2,277.86万	0.00亿	0.000%
2026-05-15	97.000	92.570	97.490	90.960	-3.630	-3.773%	1,799.49万	0.00亿	0.000%
2026-05-14	101.540	96.200	102.180	95.310	-3.200	-3.219%	2,254.60万	0.00亿	0.000%
2026-05-13	88.000	99.400	101.850	87.290	11.760	13.419%	3,830.57万	0.00亿	0.000%
2026-05-12	89.100	87.640	90.370	87.010	-1.040	-1.173%	1,631.99万	0.00亿	0.000%
2026-05-11	92.250	88.680	92.350	87.350	-2.530	-2.774%	1,959.52万	0.00亿	0.000%
2026-05-08	94.130	91.210	94.250	89.880	-3.861	-4.061%	1,567.90万	0.00亿	0.000%
2026-05-07	91.341	95.071	96.171	89.721	4.690	5.189%	1,835.78万	0.00亿	0.000%
2026-05-06	88.231	90.381	92.001	88.231	2.960	3.386%	1,379.66万	0.00亿	0.000%
2026-04-30	88.091	87.421	88.851	86.181	-0.670	-0.761%	847.88万	0.00亿	0.000%
2026-04-29	87.921	88.091	88.801	86.431	0.260	0.296%	754.12万	0.00亿	0.000%
2026-04-28	89.371	87.831	90.821	86.981	-1.520	-1.701%	1,038.49万	0.00亿	0.000%
2026-04-27	91.221	89.351	91.321	88.721	-2.700	-2.933%	1,295.28万	0.00亿	0.000%
2026-04-24	93.021	92.051	96.071	90.851	0.200	0.218%	2,190.54万	0.00亿	0.000%
2026-04-23	94.321	91.851	97.091	89.641	-1.170	-1.258%	2,157.04万	0.00亿	0.000%
2026-04-22	86.921	93.021	94.321	86.821	5.500	6.284%	2,087.73万	0.00亿	0.000%
2026-04-21	90.001	87.521	90.151	86.521	-1.310	-1.475%	976.39万	0.00亿	0.000%
2026-04-20	86.491	88.831	90.501	85.621	2.070	2.386%	1,486.60万	0.00亿	0.000%
2026-04-17	85.821	86.761	87.901	84.341	0.860	1.001%	1,333.32万	0.00亿	0.000%
2026-04-16	85.681	85.901	86.601	83.331	1.080	1.273%	1,048.66万	0.00亿	0.000%
2026-04-15	86.321	84.821	88.321	84.461	0.220	0.260%	1,575.92万	0.00亿	0.000%
2026-04-14	83.921	84.601	85.981	82.521	2.020	2.446%	1,398.42万	0.00亿	0.000%
2026-04-13	82.191	82.581	84.321	81.321	-1.080	-1.291%	1,589.48万	0.00亿	0.000%
2026-04-10	85.321	83.661	85.821	83.571	-0.430	-0.511%	1,601.60万	0.00亿	0.000%
2026-04-09	79.001	84.091	84.901	78.121	3.720	4.629%	2,407.72万	0.00亿	0.000%
2026-04-08	73.421	80.371	80.511	73.421	0.000	0.000%	2,364.20万	0.00亿	0.000%
2026-04-07	71.541	70.091	72.671	69.901	0.000	0.000%	890.46万	0.00亿	0.000%
2026-04-03	73.301	71.321	73.321	71.321	0.000	0.000%	634.11万	0.00亿	0.000%
2026-04-02	74.821	72.321	75.811	71.621	0.000	0.000%	1,058.55万	0.00亿	0.000%
2026-04-01	75.321	75.371	75.821	74.411	0.000	0.000%	724.86万	0.00亿	0.000%