| 股票名称 | 代码 600586 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 金晶科技 | 2025-09-09 二 | 5.59 | 5.64 | 5.61 | 5.69 | 5.47 | -0.53% | 7.94% | 1125817 | 63056万 | 79.51 | 79.51 | -25.6 | | 2 | 金晶科技 | 2025-09-10 三 | 5.61 | 5.61 | 5.43 | 5.61 | 5.37 | -3.21% | 3.70% | 524338 | 28562万 | 76.96 | 76.96 | -24.78 | | 3 | 金晶科技 | 2025-09-11 四 | 5.40 | 5.43 | 5.38 | 5.41 | 5.27 | -0.92% | 3.32% | 470731 | 25102万 | 76.25 | 76.25 | -24.55 | | 4 | 金晶科技 | 2025-09-12 五 | 5.36 | 5.38 | 5.24 | 5.40 | 5.22 | -2.60% | 3.85% | 546100 | 28762万 | 74.27 | 74.27 | -23.91 | | 5 | 金晶科技 | 2025-09-15 一 | 5.25 | 5.24 | 5.21 | 5.27 | 5.19 | -0.57% | 2.36% | 334763 | 17500万 | 73.84 | 73.84 | -23.78 | | 6 | 金晶科技 | 2025-09-16 二 | 5.30 | 5.21 | 5.20 | 5.35 | 5.12 | -0.19% | 3.12% | 441803 | 23014万 | 73.7 | 73.7 | -23.73 | | 7 | 金晶科技 | 2025-09-17 三 | 5.17 | 5.20 | 5.18 | 5.23 | 5.14 | -0.38% | 2.87% | 406966 | 21094万 | 73.42 | 73.42 | -23.64 | | 8 | 金晶科技 | 2025-09-18 四 | 5.18 | 5.18 | 5.02 | 5.19 | 4.99 | -3.09% | 3.47% | 492303 | 25039万 | 71.15 | 71.15 | -22.91 | | 9 | 金晶科技 | 2025-09-19 五 | 5.02 | 5.02 | 5.00 | 5.04 | 4.96 | -0.40% | 1.77% | 251206 | 12558万 | 70.87 | 70.87 | -22.82 | | 10 | 金晶科技 | 2025-09-22 一 | 5.00 | 5.00 | 4.97 | 5.01 | 4.92 | -0.60% | 1.49% | 210575 | 10417万 | 70.44 | 70.44 | -22.68 | | 11 | 金晶科技 | 2025-09-23 二 | 4.96 | 4.97 | 4.94 | 4.97 | 4.84 | -0.60% | 1.70% | 240963 | 11798万 | 70.02 | 70.02 | -22.55 | | 12 | 金晶科技 | 2025-09-24 三 | 4.92 | 4.94 | 5.18 | 5.30 | 4.90 | 4.86% | 4.25% | 601969 | 30606万 | 73.42 | 73.42 | -23.64 | | 13 | 金晶科技 | 2025-09-25 四 | 5.12 | 5.18 | 5.00 | 5.13 | 4.98 | -3.47% | 3.02% | 428726 | 21586万 | 70.87 | 70.87 | -22.82 | | 14 | 金晶科技 | 2025-09-26 五 | 4.96 | 5.00 | 4.94 | 5.00 | 4.94 | -1.20% | 1.30% | 183946 | 9123万 | 70.02 | 70.02 | -22.55 | | 15 | 金晶科技 | 2025-09-29 一 | 4.95 | 4.94 | 4.99 | 5.00 | 4.88 | 1.01% | 1.19% | 169064 | 8382万 | 70.73 | 70.73 | -22.77 | | 16 | 金晶科技 | 2025-10-10 五 | 4.99 | 5.01 | 5.02 | 5.08 | 4.97 | 0.20% | 1.32% | 186813 | 9412万 | 71.15 | 71.15 | -22.91 | | 17 | 金晶科技 | 2025-10-13 一 | 4.81 | 5.02 | 4.98 | 5.00 | 4.81 | -0.80% | 1.44% | 204319 | 10046万 | 70.58 | 70.58 | -22.73 | | 18 | 金晶科技 | 2025-10-14 二 | 4.97 | 4.98 | 5.00 | 5.12 | 4.97 | 0.40% | 2.00% | 283242 | 14294万 | 70.87 | 70.87 | -22.82 | | 19 | 金晶科技 | 2025-10-15 三 | 5.02 | 5.00 | 5.06 | 5.09 | 5.01 | 1.20% | 1.41% | 199981 | 10097万 | 71.72 | 71.72 | -23.09 | | 20 | 金晶科技 | 2025-10-16 四 | 5.06 | 5.06 | 4.96 | 5.07 | 4.94 | -1.98% | 1.35% | 192023 | 9568万 | 70.3 | 70.3 | -22.64 | | 21 | 金晶科技 | 2025-10-17 五 | 4.95 | 4.96 | 4.87 | 4.99 | 4.87 | -1.81% | 1.14% | 162121 | 7971万 | 69.02 | 69.02 | -22.23 | | 22 | 金晶科技 | 2025-10-20 一 | 4.90 | 4.87 | 4.89 | 4.94 | 4.87 | 0.41% | 0.81% | 115455 | 5651万 | 69.31 | 69.31 | -22.32 | | 23 | 金晶科技 | 2025-10-21 二 | 4.89 | 4.89 | 4.92 | 4.94 | 4.87 | 0.61% | 0.77% | 108456 | 5332万 | 69.73 | 69.73 | -22.45 | | 24 | 金晶科技 | 2025-10-22 三 | 4.92 | 4.92 | 4.91 | 4.94 | 4.89 | -0.20% | 0.64% | 91294 | 4495万 | 69.59 | 69.59 | -22.41 | | 25 | 金晶科技 | 2025-10-23 四 | 4.90 | 4.91 | 4.95 | 4.96 | 4.87 | 0.81% | 0.95% | 134337 | 6600万 | 70.16 | 70.16 | -22.59 | | 26 | 金晶科技 | 2025-10-24 五 | 4.96 | 4.95 | 4.93 | 4.98 | 4.92 | -0.40% | 0.70% | 99099 | 4893万 | 69.87 | 69.87 | -22.5 | | 27 | 金晶科技 | 2025-10-27 一 | 4.94 | 4.93 | 4.93 | 4.96 | 4.91 | 0.00% | 0.90% | 127230 | 6267万 | 69.87 | 69.87 | -22.5 | | 28 | 金晶科技 | 2025-10-28 二 | 4.93 | 4.93 | 4.91 | 4.95 | 4.89 | -0.41% | 0.72% | 102574 | 5042万 | 69.59 | 69.59 | -22.41 | | 29 | 金晶科技 | 2025-10-29 三 | 4.92 | 4.91 | 5.15 | 5.19 | 4.88 | 4.89% | 4.18% | 591860 | 29957万 | 72.99 | 72.99 | -23.5 | | 30 | 金晶科技 | 2025-10-30 四 | 5.11 | 5.15 | 5.14 | 5.28 | 5.09 | -0.19% | 4.27% | 604996 | 31417万 | 72.85 | 72.85 | -23.46 | | 31 | 金晶科技 | 2025-10-31 五 | 5.08 | 5.14 | 5.25 | 5.32 | 5.04 | 2.14% | 4.35% | 616227 | 32189万 | 74.41 | 74.41 | -14.7 | | 32 | 金晶科技 | 2025-11-03 一 | 5.41 | 5.25 | 5.64 | 5.78 | 5.41 | 7.43% | 12.49% | 1770058 | 100862万 | 79.94 | 79.94 | -15.8 | | 33 | 金晶科技 | 2025-11-04 二 | 5.60 | 5.64 | 5.66 | 5.88 | 5.55 | 0.35% | 9.51% | 1348302 | 77023万 | 80.22 | 80.22 | -15.85 | | 34 | 金晶科技 | 2025-11-05 三 | 5.60 | 5.66 | 5.94 | 6.06 | 5.55 | 4.95% | 8.46% | 1199083 | 69980万 | 84.19 | 84.19 | -16.64 | | 35 | 金晶科技 | 2025-11-06 四 | 5.94 | 5.94 | 6.05 | 6.18 | 5.94 | 1.85% | 7.10% | 1006072 | 60864万 | 85.75 | 85.75 | -16.94 | | 36 | 金晶科技 | 2025-11-07 五 | 5.97 | 6.05 | 6.55 | 6.66 | 5.93 | 8.26% | 7.87% | 1115095 | 71484万 | 92.84 | 92.84 | -18.34 | | 37 | 金晶科技 | 2025-11-10 一 | 6.45 | 6.55 | 6.53 | 6.66 | 6.43 | -0.31% | 5.96% | 844225 | 55128万 | 92.55 | 92.55 | -18.29 | | 38 | 金晶科技 | 2025-11-11 二 | 6.80 | 6.53 | 6.76 | 7.00 | 6.60 | 3.52% | 6.61% | 936557 | 63584万 | 95.81 | 95.81 | -18.93 | | 39 | 金晶科技 | 2025-11-12 三 | 7.00 | 6.76 | 6.95 | 7.39 | 6.78 | 2.81% | 8.43% | 1194117 | 84454万 | 98.5 | 98.5 | -19.46 | | 40 | 金晶科技 | 2025-11-13 四 | 6.80 | 6.95 | 6.55 | 6.90 | 6.50 | -5.76% | 7.70% | 1090959 | 72133万 | 92.84 | 92.84 | -18.34 | | 41 | 金晶科技 | 2025-11-14 五 | 6.60 | 6.55 | 6.56 | 6.80 | 6.41 | 0.15% | 5.69% | 805783 | 53118万 | 92.98 | 92.98 | -18.37 | | 42 | 金晶科技 | 2025-11-17 一 | 6.56 | 6.56 | 6.52 | 6.75 | 6.43 | -0.61% | 4.27% | 605398 | 39663万 | 92.41 | 92.41 | -18.26 | | 43 | 金晶科技 | 2025-11-18 二 | 6.50 | 6.52 | 6.40 | 6.76 | 6.31 | -1.84% | 3.97% | 563235 | 36613万 | 90.71 | 90.71 | -17.92 | | 44 | 金晶科技 | 2025-11-19 三 | 6.36 | 6.40 | 6.10 | 6.47 | 6.04 | -4.69% | 4.96% | 702528 | 43401万 | 86.46 | 86.46 | -17.08 | | 45 | 金晶科技 | 2025-11-20 四 | 6.10 | 6.10 | 5.97 | 6.13 | 5.89 | -2.13% | 3.01% | 427147 | 25596万 | 84.62 | 84.62 | -16.72 | | 46 | 金晶科技 | 2025-11-21 五 | 5.90 | 5.97 | 5.77 | 6.03 | 5.75 | -3.35% | 2.85% | 404199 | 23694万 | 81.78 | 81.78 | -16.16 | | 47 | 金晶科技 | 2025-11-24 一 | 5.83 | 5.77 | 5.56 | 5.87 | 5.52 | -3.64% | 2.95% | 417794 | 23495万 | 78.8 | 78.8 | -15.57 | | 48 | 金晶科技 | 2025-11-25 二 | 5.61 | 5.56 | 5.69 | 5.85 | 5.58 | 2.34% | 2.88% | 408390 | 23275万 | 80.65 | 80.65 | -15.94 | | 49 | 金晶科技 | 2025-11-26 三 | 5.69 | 5.69 | 5.69 | 5.77 | 5.56 | 0.00% | 2.50% | 353862 | 20142万 | 80.65 | 80.65 | -15.94 | | 50 | 金晶科技 | 2025-11-27 四 | 5.66 | 5.69 | 5.76 | 5.80 | 5.59 | 1.23% | 2.15% | 305191 | 17407万 | 81.64 | 81.64 | -16.13 | | 51 | 金晶科技 | 2025-11-28 五 | 5.76 | 5.76 | 5.78 | 5.89 | 5.66 | 0.35% | 2.54% | 360099 | 20837万 | 81.92 | 81.92 | -16.19 | | 52 | 金晶科技 | 2025-12-01 一 | 5.72 | 5.78 | 5.73 | 5.85 | 5.71 | -0.87% | 2.16% | 306825 | 17703万 | 81.21 | 81.21 | -16.05 | | 53 | 金晶科技 | 2025-12-02 二 | 5.69 | 5.73 | 5.73 | 5.76 | 5.56 | 0.00% | 2.35% | 332641 | 18819万 | 81.21 | 81.21 | -16.05 | | 54 | 金晶科技 | 2025-12-03 三 | 5.73 | 5.73 | 5.72 | 5.82 | 5.67 | -0.17% | 1.89% | 267350 | 15334万 | 81.07 | 81.07 | -16.02 | | 55 | 金晶科技 | 2025-12-04 四 | 5.72 | 5.72 | 5.70 | 5.84 | 5.67 | -0.35% | 1.97% | 278836 | 15991万 | 80.79 | 80.79 | -15.96 | | 56 | 金晶科技 | 2025-12-05 五 | 5.73 | 5.70 | 5.70 | 5.74 | 5.59 | 0.00% | 1.36% | 193228 | 10971万 | 80.79 | 80.79 | -15.96 | | 57 | 金晶科技 | 2025-12-08 一 | 5.74 | 5.70 | 5.95 | 6.12 | 5.71 | 4.39% | 4.67% | 661216 | 39135万 | 84.33 | 84.33 | -16.66 | | 58 | 金晶科技 | 2025-12-09 二 | 5.90 | 5.95 | 5.69 | 5.94 | 5.60 | -4.37% | 3.31% | 468568 | 26705万 | 80.65 | 80.65 | -15.94 | | 59 | 金晶科技 | 2025-12-10 三 | 5.69 | 5.69 | 5.53 | 5.73 | 5.51 | -2.81% | 2.36% | 333991 | 18613万 | 78.38 | 78.38 | -15.49 | | 60 | 金晶科技 | 2025-12-11 四 | 5.56 | 5.53 | 5.85 | 6.08 | 5.52 | 5.79% | 9.84% | 1394062 | 82408万 | 82.91 | 82.91 | -16.38 | | 61 | 金晶科技 | 2025-12-12 五 | 5.96 | 5.85 | 5.81 | 6.19 | 5.78 | -0.68% | 6.67% | 945382 | 56275万 | 82.35 | 82.35 | -16.27 | | 62 | 金晶科技 | 2025-12-15 一 | 5.82 | 5.81 | 5.98 | 6.22 | 5.81 | 2.93% | 5.80% | 821423 | 49565万 | 84.76 | 84.76 | -16.75 | | 63 | 金晶科技 | 2025-12-16 二 | 5.87 | 5.98 | 5.64 | 5.97 | 5.51 | -5.69% | 5.50% | 780226 | 44311万 | 79.94 | 79.94 | -15.8 | | 64 | 金晶科技 | 2025-12-17 三 | 5.58 | 5.64 | 5.58 | 5.70 | 5.37 | -1.06% | 3.39% | 481097 | 26520万 | 79.09 | 79.09 | -15.63 | | 65 | 金晶科技 | 2025-12-18 四 | 5.54 | 5.58 | 5.51 | 5.65 | 5.50 | -1.25% | 1.90% | 269082 | 14994万 | 78.1 | 78.1 | -15.43 | | 66 | 金晶科技 | 2025-12-19 五 | 5.52 | 5.51 | 5.58 | 5.74 | 5.52 | 1.27% | 2.25% | 319243 | 18001万 | 79.09 | 79.09 | -15.63 | | 67 | 金晶科技 | 2025-12-22 一 | 5.64 | 5.58 | 5.63 | 5.69 | 5.54 | 0.90% | 2.40% | 340660 | 19110万 | 79.8 | 79.8 | -15.77 | | 68 | 金晶科技 | 2025-12-23 二 | 5.63 | 5.63 | 5.58 | 5.80 | 5.54 | -0.89% | 3.05% | 432743 | 24498万 | 79.09 | 79.09 | -15.63 | | 69 | 金晶科技 | 2025-12-24 三 | 5.50 | 5.58 | 5.80 | 5.88 | 5.46 | 3.94% | 5.33% | 754818 | 42915万 | 82.21 | 82.21 | -16.24 | | 70 | 金晶科技 | 2025-12-25 四 | 5.80 | 5.80 | 6.20 | 6.30 | 5.74 | 6.90% | 5.71% | 809541 | 49425万 | 87.87 | 87.87 | -17.36 | | 71 | 金晶科技 | 2025-12-26 五 | 6.13 | 6.20 | 6.33 | 6.55 | 6.12 | 2.10% | 5.47% | 774740 | 49189万 | 89.72 | 89.72 | -17.73 | | 72 | 金晶科技 | 2025-12-29 一 | 6.30 | 6.33 | 6.17 | 6.32 | 6.08 | -2.53% | 3.61% | 511686 | 31665万 | 87.45 | 87.45 | -17.28 | | 73 | 金晶科技 | 2025-12-30 二 | 6.13 | 6.17 | 6.00 | 6.16 | 5.91 | -2.76% | 3.64% | 515884 | 30936万 | 85.04 | 85.04 | -16.8 | | 74 | 金晶科技 | 2025-12-31 三 | 6.00 | 6.00 | 5.63 | 6.02 | 5.48 | -6.17% | 5.62% | 796241 | 45044万 | 79.8 | 79.8 | -15.77 | | 75 | 金晶科技 | 2026-01-05 一 | 5.62 | 5.63 | 5.64 | 5.79 | 5.57 | 0.18% | 4.01% | 568172 | 32210万 | 79.94 | 79.94 | -15.8 | | 76 | 金晶科技 | 2026-01-06 二 | 5.62 | 5.64 | 5.93 | 6.07 | 5.60 | 5.14% | 5.20% | 736410 | 42853万 | 84.05 | 84.05 | -16.61 | | 77 | 金晶科技 | 2026-01-07 三 | 6.06 | 5.93 | 6.00 | 6.16 | 5.84 | 1.18% | 4.12% | 583236 | 34816万 | 85.04 | 85.04 | -16.8 | | 78 | 金晶科技 | 2026-01-08 四 | 5.94 | 6.00 | 6.09 | 6.22 | 5.90 | 1.50% | 3.57% | 505886 | 30637万 | 86.32 | 86.32 | -17.06 | | 79 | 金晶科技 | 2026-01-09 五 | 6.13 | 6.09 | 6.10 | 6.23 | 5.99 | 0.16% | 3.50% | 496483 | 30278万 | 86.46 | 86.46 | -17.08 | | 80 | 金晶科技 | 2026-01-12 一 | 6.10 | 6.10 | 6.71 | 6.71 | 6.08 | 10.00% | 4.25% | 601729 | 39717万 | 95.1 | 95.1 | -18.79 | | 81 | 金晶科技 | 2026-01-13 二 | 6.84 | 6.71 | 6.33 | 6.86 | 6.26 | -5.66% | 8.89% | 1260612 | 80436万 | 89.72 | 89.72 | -17.73 | | 82 | 金晶科技 | 2026-01-14 三 | 6.31 | 6.33 | 6.20 | 6.49 | 6.10 | -2.05% | 5.97% | 845568 | 53279万 | 87.87 | 87.87 | -17.36 | | 83 | 金晶科技 | 2026-01-15 四 | 6.18 | 6.20 | 6.12 | 6.37 | 6.06 | -1.29% | 4.01% | 567989 | 35149万 | 86.74 | 86.74 | -17.14 | | 84 | 金晶科技 | 2026-01-16 五 | 6.17 | 6.12 | 5.95 | 6.20 | 5.90 | -2.78% | 3.73% | 528097 | 31556万 | 84.33 | 84.33 | -16.66 | | 85 | 金晶科技 | 2026-01-19 一 | 5.70 | 5.95 | 5.99 | 6.08 | 5.66 | 0.67% | 3.74% | 529804 | 31447万 | 84.9 | 84.9 | -16.78 | | 86 | 金晶科技 | 2026-01-20 二 | 5.95 | 5.99 | 5.82 | 6.09 | 5.75 | -2.84% | 3.06% | 433954 | 25403万 | 82.49 | 82.49 | -16.3 | | 87 | 金晶科技 | 2026-01-21 三 | 5.77 | 5.82 | 5.77 | 5.83 | 5.70 | -0.86% | 2.34% | 331383 | 19103万 | 81.78 | 81.78 | -16.16 | | 88 | 金晶科技 | 2026-01-22 四 | 5.75 | 5.77 | 6.07 | 6.09 | 5.75 | 5.20% | 4.05% | 574186 | 34252万 | 86.03 | 86.03 | -17 | | 89 | 金晶科技 | 2026-01-23 五 | 6.10 | 6.07 | 6.68 | 6.68 | 6.09 | 10.05% | 14.30% | 2026164 | 133125万 | 94.68 | 94.68 | -18.71 | | 90 | 金晶科技 | 2026-01-26 一 | 6.87 | 6.68 | 6.45 | 6.87 | 6.37 | -3.44% | 11.12% | 1576179 | 103658万 | 91.42 | 91.42 | -18.06 | | 91 | 金晶科技 | 2026-01-27 二 | 6.38 | 6.45 | 6.41 | 6.49 | 6.01 | -0.62% | 8.12% | 1151197 | 72079万 | 90.85 | 90.85 | -17.95 | | 92 | 金晶科技 | 2026-01-28 三 | 6.41 | 6.41 | 6.28 | 6.45 | 6.18 | -2.03% | 4.62% | 654162 | 41110万 | 89.01 | 89.01 | -17.59 | | 93 | 金晶科技 | 2026-01-29 四 | 6.27 | 6.28 | 6.14 | 6.37 | 6.09 | -2.23% | 5.28% | 747722 | 46524万 | 87.02 | 87.02 | -17.2 | | 94 | 金晶科技 | 2026-01-30 五 | 6.10 | 6.14 | 5.69 | 6.16 | 5.54 | -7.33% | 8.59% | 1216836 | 69934万 | 80.65 | 80.65 | -15.94 | | 95 | 金晶科技 | 2026-02-02 一 | 5.68 | 5.69 | 5.82 | 5.95 | 5.62 | 2.28% | 5.44% | 770967 | 44892万 | 82.49 | 82.49 | -16.3 | | 96 | 金晶科技 | 2026-02-03 二 | 5.88 | 5.82 | 6.40 | 6.40 | 5.86 | 9.97% | 7.40% | 1048253 | 64952万 | 90.71 | 90.71 | -17.92 | | 97 | 金晶科技 | 2026-02-04 三 | 6.50 | 6.40 | 6.94 | 7.04 | 6.43 | 8.44% | 16.54% | 2344374 | 158852万 | 98.36 | 98.36 | -19.44 |
|
行情刷新 | 流通股东
 |
