金隅冀东(000401)股票行情
金隅冀东(000401)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 5.04 | 5.01 | -0.02 | -0.40% | 5.00 | 5.12 | 216094 | 10913.22 | 0.82% |
| 2026-03-25 | 4.89 | 5.03 | 0.14 | 2.86% | 4.85 | 5.07 | 332296 | 16623.52 | 1.26% |
| 2026-03-24 | 5.02 | 4.89 | -0.11 | -2.20% | 4.69 | 5.02 | 465838 | 22443.33 | 1.77% |
| 2026-03-23 | 5.06 | 5.00 | -0.09 | -1.77% | 4.87 | 5.07 | 374383 | 18657.39 | 1.42% |
| 2026-03-20 | 4.98 | 5.09 | 0.14 | 2.83% | 4.92 | 5.16 | 349867 | 17685.63 | 1.33% |
| 2026-03-19 | 5.03 | 4.95 | -0.08 | -1.59% | 4.93 | 5.09 | 205590 | 10277.62 | 0.78% |
| 2026-03-18 | 5.10 | 5.03 | -0.06 | -1.18% | 4.97 | 5.11 | 193949 | 9745.35 | 0.74% |
| 2026-03-17 | 5.05 | 5.09 | 0.05 | 0.99% | 5.05 | 5.19 | 209543 | 10747.90 | 0.80% |
| 2026-03-16 | 5.14 | 5.04 | -0.12 | -2.33% | 5.04 | 5.19 | 249795 | 12714.45 | 0.95% |
| 2026-03-13 | 5.09 | 5.16 | 0.07 | 1.38% | 5.08 | 5.30 | 352754 | 18445.93 | 1.34% |
| 2026-03-12 | 5.10 | 5.09 | -0.02 | -0.39% | 5.07 | 5.15 | 155408 | 7936.38 | 0.59% |
| 2026-03-11 | 5.09 | 5.11 | 0.01 | 0.20% | 5.04 | 5.12 | 135070 | 6868.19 | 0.51% |
| 2026-03-10 | 5.07 | 5.10 | 0.05 | 0.99% | 5.03 | 5.13 | 166650 | 8459.24 | 0.63% |
| 2026-03-09 | 5.06 | 5.05 | -0.05 | -0.98% | 5.04 | 5.15 | 170083 | 8638.23 | 0.65% |
| 2026-03-06 | 4.96 | 5.10 | 0.11 | 2.20% | 4.93 | 5.12 | 190050 | 9602.51 | 0.72% |
| 2026-03-05 | 5.06 | 4.99 | -0.04 | -0.80% | 4.97 | 5.09 | 159013 | 7976.69 | 0.60% |
| 2026-03-04 | 5.04 | 5.03 | -0.06 | -1.18% | 4.99 | 5.11 | 190962 | 9610.09 | 0.73% |
| 2026-03-03 | 5.19 | 5.09 | -0.12 | -2.30% | 5.07 | 5.22 | 220541 | 11314.04 | 0.84% |
| 2026-03-02 | 5.12 | 5.21 | 0.04 | 0.77% | 5.11 | 5.25 | 254708 | 13256.89 | 0.97% |
| 2026-02-27 | 5.13 | 5.17 | 0.03 | 0.58% | 5.10 | 5.20 | 157288 | 8107.46 | 0.60% |
| 2026-02-26 | 5.20 | 5.14 | -0.06 | -1.15% | 5.08 | 5.21 | 164095 | 8413.82 | 0.62% |
| 2026-02-25 | 5.10 | 5.20 | 0.11 | 2.16% | 5.08 | 5.28 | 201767 | 10524.86 | 0.77% |
| 2026-02-24 | 5.08 | 5.09 | 0.06 | 1.19% | 5.04 | 5.12 | 142671 | 7260.47 | 0.54% |
| 2026-02-13 | 5.12 | 5.03 | -0.10 | -1.95% | 5.02 | 5.12 | 226388 | 11447.79 | 0.86% |
| 2026-02-12 | 5.20 | 5.13 | -0.07 | -1.35% | 5.12 | 5.22 | 161722 | 8341.81 | 0.61% |
| 2026-02-11 | 5.20 | 5.20 | 0.02 | 0.39% | 5.14 | 5.24 | 249727 | 12975.09 | 0.95% |
| 2026-02-10 | 5.30 | 5.18 | -0.10 | -1.89% | 5.13 | 5.30 | 291890 | 15120.08 | 1.11% |
| 2026-02-09 | 5.30 | 5.28 | 0.01 | 0.19% | 5.21 | 5.38 | 311255 | 16472.35 | 1.18% |
| 2026-02-06 | 5.27 | 5.27 | -0.03 | -0.57% | 5.24 | 5.38 | 304145 | 16174.12 | 1.16% |
| 2026-02-05 | 5.22 | 5.30 | 0.04 | 0.76% | 5.18 | 5.34 | 402418 | 21248.97 | 1.53% |
| 2026-02-04 | 5.07 | 5.26 | 0.18 | 3.54% | 5.03 | 5.27 | 650140 | 33624.49 | 2.47% |
| 2026-02-03 | 5.05 | 5.08 | 0.18 | 3.67% | 5.02 | 5.25 | 509584 | 26006.06 | 1.94% |
| 2026-02-02 | 4.97 | 4.90 | -0.09 | -1.80% | 4.87 | 4.97 | 225947 | 11120.99 | 0.86% |
| 2026-01-30 | 4.98 | 4.99 | 0.00 | 0.00% | 4.92 | 5.02 | 214521 | 10664.91 | 0.82% |
| 2026-01-29 | 4.94 | 4.99 | 0.03 | 0.60% | 4.92 | 5.04 | 214408 | 10684.96 | 0.81% |
| 2026-01-28 | 4.84 | 4.96 | 0.11 | 2.27% | 4.82 | 5.00 | 270822 | 13374.45 | 1.03% |
| 2026-01-27 | 4.86 | 4.85 | -0.03 | -0.61% | 4.77 | 4.89 | 176435 | 8519.12 | 0.67% |
| 2026-01-26 | 4.85 | 4.88 | 0.02 | 0.41% | 4.83 | 4.90 | 174139 | 8485.60 | 0.66% |
| 2026-01-23 | 4.83 | 4.86 | 0.04 | 0.83% | 4.82 | 4.89 | 178369 | 8658.38 | 0.68% |
| 2026-01-22 | 4.72 | 4.82 | 0.11 | 2.34% | 4.70 | 4.84 | 229227 | 10988.50 | 0.87% |
| 2026-01-21 | 4.77 | 4.71 | -0.06 | -1.26% | 4.67 | 4.79 | 193868 | 9152.03 | 0.74% |
| 2026-01-20 | 4.67 | 4.77 | 0.09 | 1.92% | 4.66 | 4.78 | 214386 | 10187.25 | 0.81% |
| 2026-01-19 | 4.70 | 4.68 | -0.04 | -0.85% | 4.64 | 4.71 | 149320 | 6977.35 | 0.57% |
| 2026-01-16 | 4.79 | 4.72 | -0.07 | -1.46% | 4.68 | 4.85 | 289567 | 13806.49 | 1.10% |
| 2026-01-15 | 4.72 | 4.79 | 0.21 | 4.59% | 4.67 | 4.93 | 512430 | 24660.50 | 1.95% |
| 2026-01-14 | 4.62 | 4.58 | -0.04 | -0.87% | 4.53 | 4.65 | 202869 | 9339.75 | 0.77% |
| 2026-01-13 | 4.57 | 4.62 | 0.05 | 1.09% | 4.56 | 4.65 | 170576 | 7855.25 | 0.65% |
| 2026-01-12 | 4.52 | 4.57 | 0.06 | 1.33% | 4.51 | 4.62 | 161916 | 7403.85 | 0.62% |
| 2026-01-09 | 4.51 | 4.51 | -0.01 | -0.22% | 4.47 | 4.53 | 91289 | 4107.64 | 0.35% |
| 2026-01-08 | 4.46 | 4.52 | 0.06 | 1.35% | 4.44 | 4.53 | 111172 | 5000.24 | 0.42% |
| 2026-01-07 | 4.47 | 4.46 | -0.01 | -0.22% | 4.45 | 4.51 | 87259 | 3906.54 | 0.33% |
| 2026-01-06 | 4.43 | 4.47 | 0.05 | 1.13% | 4.40 | 4.47 | 102357 | 4551.57 | 0.39% |
| 2026-01-05 | 4.41 | 4.42 | 0.01 | 0.23% | 4.39 | 4.43 | 97302 | 4291.31 | 0.37% |
| 2025-12-31 | 4.40 | 4.41 | 0.02 | 0.46% | 4.35 | 4.43 | 92625 | 4067.05 | 0.35% |
| 2025-12-30 | 4.45 | 4.39 | -0.06 | -1.35% | 4.39 | 4.45 | 150988 | 6651.53 | 0.57% |
| 2025-12-29 | 4.46 | 4.45 | -0.01 | -0.22% | 4.45 | 4.50 | 73802 | 3304.95 | 0.28% |
| 2025-12-26 | 4.47 | 4.46 | -0.02 | -0.45% | 4.43 | 4.50 | 91820 | 4106.96 | 0.35% |
| 2025-12-25 | 4.50 | 4.48 | -0.02 | -0.44% | 4.48 | 4.50 | 68994 | 3096.64 | 0.26% |
| 2025-12-24 | 4.49 | 4.50 | 0.02 | 0.45% | 4.47 | 4.52 | 55226 | 2479.19 | 0.21% |
| 2025-12-23 | 4.49 | 4.48 | -0.02 | -0.44% | 4.46 | 4.52 | 61252 | 2749.07 | 0.23% |
| 2025-12-22 | 4.51 | 4.50 | 0.00 | 0.00% | 4.49 | 4.52 | 72289 | 3256.17 | 0.27% |
| 2025-12-19 | 4.47 | 4.50 | 0.03 | 0.67% | 4.46 | 4.53 | 93318 | 4203.93 | 0.35% |
| 2025-12-18 | 4.45 | 4.47 | 0.02 | 0.45% | 4.42 | 4.48 | 68099 | 3043.04 | 0.26% |
| 2025-12-17 | 4.50 | 4.45 | -0.04 | -0.89% | 4.38 | 4.50 | 147601 | 6542.45 | 0.56% |
| 2025-12-16 | 4.49 | 4.49 | -0.02 | -0.44% | 4.48 | 4.53 | 72169 | 3249.45 | 0.27% |
| 2025-12-15 | 4.44 | 4.51 | 0.07 | 1.58% | 4.43 | 4.55 | 97550 | 4396.78 | 0.37% |
| 2025-12-12 | 4.47 | 4.44 | -0.03 | -0.67% | 4.44 | 4.49 | 79884 | 3562.14 | 0.30% |
| 2025-12-11 | 4.50 | 4.47 | -0.03 | -0.67% | 4.46 | 4.52 | 65985 | 2954.04 | 0.25% |
| 2025-12-10 | 4.46 | 4.50 | 0.04 | 0.90% | 4.44 | 4.53 | 92021 | 4125.20 | 0.35% |
| 2025-12-09 | 4.52 | 4.46 | -0.06 | -1.33% | 4.46 | 4.53 | 89283 | 4002.20 | 0.34% |
| 2025-12-08 | 4.56 | 4.52 | -0.03 | -0.66% | 4.52 | 4.57 | 102901 | 4675.53 | 0.39% |
| 2025-12-05 | 4.55 | 4.55 | 0.01 | 0.22% | 4.51 | 4.56 | 86674 | 3932.45 | 0.33% |
| 2025-12-04 | 4.58 | 4.54 | -0.04 | -0.87% | 4.52 | 4.59 | 85610 | 3891.20 | 0.33% |
| 2025-12-03 | 4.60 | 4.58 | -0.02 | -0.43% | 4.56 | 4.60 | 77841 | 3563.85 | 0.30% |
| 2025-12-02 | 4.58 | 4.60 | 0.02 | 0.44% | 4.54 | 4.61 | 94160 | 4310.56 | 0.36% |
| 2025-12-01 | 4.60 | 4.58 | -0.01 | -0.22% | 4.57 | 4.61 | 89941 | 4123.84 | 0.34% |
| 2025-11-28 | 4.56 | 4.59 | 0.02 | 0.44% | 4.55 | 4.60 | 96874 | 4432.16 | 0.37% |
| 2025-11-27 | 4.63 | 4.57 | -0.08 | -1.72% | 4.56 | 4.64 | 109971 | 5050.23 | 0.42% |
| 2025-11-26 | 4.67 | 4.65 | -0.01 | -0.21% | 4.64 | 4.70 | 88156 | 4115.45 | 0.34% |
| 2025-11-25 | 4.67 | 4.66 | 0.00 | 0.00% | 4.64 | 4.68 | 85778 | 3999.65 | 0.33% |
深证大盘股票行情在线 K线走势图
金隅冀东(000401)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
