证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

金晶科技(600586)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 15.99 16.75 15.93 16.71 158541 2586819 0.71 4.44%
2009-11-24 17.23 17.37 15.90 16.00 255488 4255454 -1.14 -6.65%
2009-11-23 16.81 17.15 16.78 17.14 186740 3166141 0.37 2.21%
2009-11-20 17.08 17.08 16.72 16.77 155811 2624941 -0.40 -2.33%
2009-11-19 16.79 17.20 16.71 17.17 145656 2470565 0.39 2.32%
2009-11-18 16.94 17.03 16.65 16.78 145899 2449670 -0.27 -1.58%
2009-11-17 17.29 17.30 16.74 17.05 226584 3843405 -0.23 -1.33%
2009-11-16 17.56 17.72 17.01 17.28 236093 4071364 -0.01 -0.06%
2009-11-13 16.81 17.43 16.70 17.29 247887 4270858 0.46 2.73%
2009-11-12 16.49 16.94 16.39 16.83 152305 2546739 0.39 2.37%
2009-11-11 16.30 16.53 16.18 16.44 133590 2183184 0.06 0.37%
2009-11-10 16.89 16.95 16.28 16.38 199717 3280182 -0.30 -1.80%
2009-11-09 16.81 17.35 16.55 16.68 275914 4679790 0.09 0.54%
2009-11-06 15.92 16.87 15.92 16.59 347668 5740719 0.85 5.40%
2009-11-05 15.80 16.10 15.45 15.74 182776 2880869 0.09 0.57%
2009-11-04 15.51 15.90 15.24 15.65 216272 3383861 0.26 1.69%
2009-11-03 14.79 15.55 14.63 15.39 209334 3173171 0.69 4.69%
2009-11-02 14.00 14.72 13.91 14.70 129423 1851781 0.21 1.45%
2009-10-30 14.55 14.80 14.42 14.49 76887 1121301 0.14 0.98%
2009-10-29 14.65 14.65 14.31 14.35 56447 816118 -0.50 -3.37%
2009-10-28 14.81 14.95 14.51 14.85 86181 1270438 0.04 0.27%
2009-10-27 15.54 15.54 14.77 14.81 105089 1584922 -0.74 -4.76%
2009-10-26 15.65 15.89 15.30 15.55 111600 1737596 0.00 0.00%
2009-10-23 15.80 15.96 15.46 15.55 164021 2579371 -0.04 -0.26%
2009-10-22 15.08 15.60 14.99 15.59 125166 1932819 0.46 3.04%
2009-10-21 15.40 15.47 14.95 15.13 118780 1800286 -0.41 -2.64%
2009-10-20 15.45 15.97 15.30 15.54 104939 1637853 0.33 2.17%
2009-10-19 14.95 15.41 14.94 15.21 106232 1613089 0.22 1.47%
2009-10-16 15.45 15.65 14.79 14.99 74696 1121581 -0.45 -2.92%
2009-10-15 15.65 16.00 15.41 15.44 78801 1234318 -0.18 -1.15%
2009-10-14 15.05 15.69 15.05 15.62 85406 1320558 0.58 3.86%
2009-10-13 14.60 15.09 14.57 15.04 39034 584199 0.35 2.38%
2009-10-12 14.60 15.05 14.42 14.69 52678 780559 0.01 0.07%
2009-10-09 14.21 14.70 14.00 14.68 39390 568030 0.81 5.84%
2009-09-30 13.88 14.13 13.80 13.87 29756 415083 0.01 0.07%
2009-09-29 14.10 14.15 13.40 13.86 46349 642855 0.12 0.87%
2009-09-28 14.39 15.00 13.50 13.74 67368 960754 -0.58 -4.05%
2009-09-25 14.28 14.74 14.28 14.32 36703 531884 0.07 0.49%
2009-09-24 14.76 14.79 13.90 14.25 65831 947725 -0.55 -3.72%
2009-09-23 15.50 15.97 14.76 14.80 115171 1752700 -0.99 -6.27%
2009-09-22 16.40 16.60 15.78 15.79 146487 2367924 -0.71 -4.30%
2009-09-21 15.70 16.55 15.55 16.50 189612 3046319 1.00 6.45%
2009-09-18 15.60 16.10 15.30 15.50 178669 2804378 -0.08 -0.51%
2009-09-17 15.01 15.89 15.00 15.58 196827 3060255 0.57 3.80%
2009-09-16 14.70 15.19 14.50 15.01 119060 1758105 0.37 2.53%
N 2009-09-15 14.65 14.99 14.50 14.64 132294 1949320 0.43 3.03%
2009-09-11 14.00 14.29 13.88 14.21 73574 1041323 0.20 1.43%
2009-09-10 14.25 14.42 13.94 14.01 61154 864983 -0.22 -1.55%
2009-09-09 14.40 14.45 13.92 14.23 99499 1403649 -0.12 -0.84%
2009-09-08 14.02 14.48 13.70 14.35 80243 1136659 0.13 0.91%
2009-09-07 13.83 14.38 13.83 14.22 85688 1210213 0.35 2.52%
2009-09-04 13.69 14.21 13.50 13.87 101231 1411142 0.25 1.84%
2009-09-03 12.75 13.71 12.75 13.62 92634 1239568 0.75 5.83%
2009-09-02 12.60 13.08 12.50 12.87 49852 638032 0.12 0.94%
2009-09-01 13.10 13.28 12.45 12.75 69986 900788 -0.44 -3.34%
2009-08-31 14.54 14.54 13.19 13.19 132873 1793638 -1.47 -10.03%
2009-08-28 15.16 15.47 14.45 14.66 68245 1007186 -0.58 -3.81%
N 2009-08-27 15.37 15.65 14.90 15.24 102348 1567337 -0.13 -0.85%
2009-08-26 14.45 15.75 14.30 15.37 148099 2279563 0.67 4.56%
N 2009-08-25 15.70 15.70 14.20 14.70 153841 2261664 -1.00 -6.37%
2009-08-24 15.40 16.03 14.96 15.70 95236 1478117 0.14 0.90%
2009-08-21 15.08 15.73 14.71 15.56 130080 1994570 0.46 3.05%
N 2009-08-20 14.18 15.23 14.10 15.10 133903 1982731 0.81 5.67%
2009-08-19 14.34 15.13 14.02 14.29 153620 2239791 0.12 0.85%
2009-08-18 14.00 14.65 13.71 14.17 87770 1258932 -0.08 -0.56%
2009-08-17 15.69 15.69 14.23 14.25 175165 2562099 -1.56 -9.87%
2009-08-14 16.42 16.85 15.78 15.81 113132 1841737 -0.59 -3.60%
2009-08-13 16.35 16.58 15.95 16.40 99451 1608087 0.02 0.12%
2009-08-12 17.70 17.70 16.15 16.38 126008 2122853 -1.43 -8.03%
2009-08-11 18.40 18.42 17.45 17.81 94472 1680237 -0.39 -2.14%
2009-08-10 17.88 18.40 17.65 18.20 155738 2814184 0.75 4.30%
2009-08-07 19.12 19.30 17.36 17.45 218575 3991764 -1.55 -8.16%
N 2009-08-06 18.25 20.43 18.10 19.00 357239 6962268 0.05 0.26%
N 2009-08-05 18.40 19.33 17.59 18.95 483895 8899814 0.71 3.89%
2009-08-04 16.64 18.24 16.64 18.24 504510 9101601 1.64 9.88%
2009-08-03 15.67 16.80 15.50 16.60 233839 3802446 0.80 5.06%
2009-07-31 15.19 15.89 15.19 15.80 160983 2516322 0.64 4.22%
2009-07-30 15.30 15.56 14.51 15.16 125646 1894699 -0.04 -0.26%
2009-07-29 16.64 16.90 15.13 15.20 235061 3724720 -1.60 -9.52%
2009-07-28 16.28 17.20 15.87 16.80 247523 4109640 0.45 2.75%
2009-07-27 15.70 16.45 15.50 16.35 241035 3867612 0.71 4.54%
N 2009-07-24 16.00 16.10 15.35 15.64 174905 2746534 -0.36 -2.25%
2009-07-23 16.14 16.30 15.70 16.00 212235 3392197 -0.11 -0.68%
2009-07-22 16.39 16.98 15.81 16.11 338317 5498286 0.11 0.69%
N 2009-07-21 16.00 16.49 15.90 16.00 280741 4532215 0.05 0.31%
2009-07-20 15.20 16.30 15.20 15.95 291180 4607474 0.79 5.21%
2009-07-17 14.90 15.36 14.62 15.16 188020 2824279 0.23 1.54%
2009-07-16 15.15 15.49 14.90 14.93 167244 2544080 -0.17 -1.13%
2009-07-15 15.11 15.43 14.92 15.10 167669 2535815 0.00 0.00%
2009-07-14 15.04 15.35 14.70 15.10 229826 3458943 0.07 0.47%
2009-07-13 14.05 15.40 14.05 15.03 361180 5365525 1.02 7.28%
2009-07-10 14.31 14.32 14.00 14.01 131029 1848182 -0.30 -2.10%
2009-07-09 13.87 14.51 13.61 14.31 231781 3270848 0.47 3.40%
2009-07-08 13.72 13.91 13.61 13.84 82038 1130456 0.16 1.17%
2009-07-07 13.80 13.92 13.65 13.68 99563 1371723 -0.13 -0.94%
2009-07-06 14.20 14.20 13.72 13.81 171795 2382564 -0.46 -3.22%
N 2009-07-03 13.89 14.48 13.80 14.27 222379 3176925 0.27 1.93%
2009-07-02 13.70 14.08 13.48 14.00 181829 2522024 0.30 2.19%
N 2009-07-01 13.42 13.89 13.42 13.70 119727 1644949 0.23 1.71%
2009-06-30 13.93 14.09 13.40 13.47 120468 1645225 -0.44 -3.16%
2009-06-29 13.80 14.15 13.79 13.91 145016 2022302 0.12 0.87%
2009-06-26 13.86 14.15 13.78 13.79 122094 1704478 0.01 0.07%
N 2009-06-25 14.14 14.20 13.68 13.78 174986 2419401 -0.31 -2.20%
N 2009-06-24 14.25 14.30 13.86 14.09 192223 2702386 -0.09 -0.64%
2009-06-23 13.69 14.47 13.48 14.18 323345 4558706 0.34 2.46%
N 2009-06-22 13.28 14.10 13.06 13.84 283577 3893822 0.83 6.38%
2009-06-19 12.84 13.15 12.78 13.01 108115 1401979 0.22 1.72%
2009-06-18 12.69 12.88 12.50 12.79 94052 1199600 0.17 1.35%
2009-06-17 12.33 12.68 12.33 12.62 77693 976041 0.29 2.35%
2009-06-16 12.49 12.49 12.25 12.33 58559 721878 -0.17 -1.36%
N 2009-06-15 12.48 12.53 12.31 12.50 59903 742090 0.03 0.24%
2009-06-12 13.08 13.18 12.35 12.47 113497 1441015 -0.60 -4.59%
2009-06-11 12.70 13.25 12.70 13.07 167148 2189159 0.37 2.91%
2009-06-10 12.60 12.74 12.48 12.70 105546 1330157 -0.04 -0.31%
2009-06-09 13.00 13.00 12.30 12.74 208921 2614952 -0.25 -1.93%
2009-06-08 13.70 13.75 12.75 12.99 280732 3678985 -0.77 -5.60%
2009-06-05 13.80 13.95 13.74 13.76 99904 1379083 -0.12 -0.86%
2009-06-04 14.01 14.17 13.70 13.88 132258 1842767 -0.14 -1.00%
2009-06-03 14.01 14.26 13.80 14.02 157527 2210530 -0.02 -0.14%
N 2009-06-02 13.99 14.28 13.99 14.04 129177 1824589 0.15 1.08%
2009-06-01 13.85 14.10 13.75 13.89 136350 1901110 0.17 1.24%
2009-05-27 13.89 14.10 13.61 13.72 90243 1237330 -0.14 -1.01%
N 2009-05-26 13.90 14.25 13.80 13.86 172299 2416279 0.23 1.69%