金岭矿业(000655)股票行情
金岭矿业(000655)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 |
|---|
| 2025-09-17 | 8.98 | 8.98 | -0.03 | -0.33% | 8.81 | 9.00 | 105992 | 9447.20 | 1.78% |
| 2025-09-16 | 9.23 | 9.01 | -0.22 | -2.38% | 8.77 | 9.23 | 233616 | 20895.30 | 3.92% |
| 2025-09-15 | 9.29 | 9.23 | -0.06 | -0.65% | 9.07 | 9.49 | 217255 | 19996.37 | 3.65% |
| 2025-09-12 | 9.05 | 9.29 | 0.24 | 2.65% | 9.00 | 9.32 | 207351 | 19107.90 | 3.48% |
| 2025-09-11 | 9.00 | 9.05 | 0.03 | 0.33% | 8.90 | 9.05 | 90613 | 8148.11 | 1.52% |
| 2025-09-10 | 9.03 | 9.02 | -0.05 | -0.55% | 8.84 | 9.07 | 101348 | 9083.59 | 1.70% |
| 2025-09-09 | 8.97 | 9.07 | 0.06 | 0.67% | 8.94 | 9.20 | 145002 | 13167.62 | 2.44% |
| 2025-09-08 | 8.85 | 9.01 | 0.19 | 2.15% | 8.85 | 9.06 | 107430 | 9636.43 | 1.80% |
| 2025-09-05 | 8.73 | 8.82 | 0.12 | 1.38% | 8.70 | 8.83 | 89835 | 7883.04 | 1.51% |
| 2025-09-04 | 8.71 | 8.70 | 0.00 | 0.00% | 8.61 | 8.80 | 109308 | 9530.25 | 1.84% |
| 2025-09-03 | 8.97 | 8.70 | -0.27 | -3.01% | 8.65 | 9.05 | 110772 | 9786.62 | 1.86% |
| 2025-09-02 | 8.97 | 8.97 | -0.05 | -0.55% | 8.83 | 9.03 | 136513 | 12180.24 | 2.29% |
| 2025-09-01 | 8.82 | 9.02 | 0.20 | 2.27% | 8.75 | 9.03 | 143238 | 12793.85 | 2.41% |
| 2025-08-29 | 8.79 | 8.82 | 0.00 | 0.00% | 8.75 | 8.92 | 100384 | 8863.51 | 1.69% |
| 2025-08-28 | 8.74 | 8.82 | 0.08 | 0.92% | 8.51 | 8.84 | 135356 | 11763.12 | 2.27% |
| 2025-08-27 | 8.98 | 8.74 | -0.25 | -2.78% | 8.73 | 8.98 | 158222 | 14043.75 | 2.66% |
| 2025-08-26 | 9.15 | 8.99 | -0.15 | -1.64% | 8.97 | 9.15 | 191573 | 17311.96 | 3.22% |
| 2025-08-25 | 9.18 | 9.14 | 0.10 | 1.11% | 9.07 | 9.27 | 226300 | 20710.15 | 3.80% |
| 2025-08-22 | 9.08 | 9.04 | -0.13 | -1.42% | 9.01 | 9.27 | 179680 | 16332.88 | 3.02% |
| 2025-08-21 | 9.01 | 9.17 | 0.21 | 2.34% | 8.96 | 9.34 | 258860 | 23633.89 | 4.35% |
| 2025-08-20 | 8.74 | 8.96 | 0.21 | 2.40% | 8.65 | 9.09 | 208040 | 18548.60 | 3.49% |
| 2025-08-19 | 8.68 | 8.75 | 0.08 | 0.92% | 8.66 | 8.80 | 123746 | 10822.48 | 2.08% |
| 2025-08-18 | 8.68 | 8.67 | -0.02 | -0.23% | 8.62 | 8.81 | 164697 | 14352.54 | 2.77% |
| 2025-08-15 | 8.51 | 8.69 | 0.15 | 1.76% | 8.51 | 8.76 | 134749 | 11713.20 | 2.26% |
| 2025-08-14 | 8.65 | 8.54 | -0.12 | -1.39% | 8.48 | 8.67 | 131456 | 11247.54 | 2.21% |
| 2025-08-13 | 8.57 | 8.66 | 0.07 | 0.81% | 8.55 | 8.67 | 133168 | 11475.59 | 2.24% |
| 2025-08-12 | 8.65 | 8.59 | -0.05 | -0.58% | 8.53 | 8.68 | 117691 | 10090.36 | 1.98% |
| 2025-08-11 | 8.52 | 8.64 | 0.16 | 1.89% | 8.48 | 8.68 | 210844 | 18149.48 | 3.54% |
| 2025-08-08 | 8.38 | 8.48 | 0.09 | 1.07% | 8.34 | 8.52 | 129337 | 10936.09 | 2.17% |
| 2025-08-07 | 8.37 | 8.39 | 0.04 | 0.48% | 8.29 | 8.43 | 115932 | 9682.50 | 1.95% |
| 2025-08-06 | 8.37 | 8.35 | -0.02 | -0.24% | 8.30 | 8.41 | 106144 | 8856.05 | 1.78% |
| 2025-08-05 | 8.24 | 8.37 | 0.13 | 1.58% | 8.21 | 8.46 | 153926 | 12851.11 | 2.59% |
| 2025-08-04 | 8.13 | 8.24 | 0.08 | 0.98% | 8.06 | 8.25 | 90248 | 7384.44 | 1.52% |
| 2025-08-01 | 8.18 | 8.16 | 0.04 | 0.49% | 8.11 | 8.20 | 113624 | 9263.93 | 1.91% |
| 2025-07-31 | 8.31 | 8.12 | -0.26 | -3.10% | 8.09 | 8.34 | 161048 | 13173.27 | 2.71% |
| 2025-07-30 | 8.47 | 8.38 | -0.05 | -0.59% | 8.29 | 8.51 | 177205 | 14913.51 | 2.98% |
| 2025-07-29 | 8.49 | 8.43 | 0.00 | 0.00% | 8.36 | 8.52 | 151963 | 12783.70 | 2.55% |
| 2025-07-28 | 8.50 | 8.43 | -0.07 | -0.82% | 8.16 | 8.50 | 182953 | 15334.21 | 3.07% |
| 2025-07-25 | 8.61 | 8.50 | -0.12 | -1.39% | 8.49 | 8.79 | 204972 | 17547.74 | 3.44% |
| 2025-07-24 | 8.43 | 8.62 | 0.17 | 2.01% | 8.38 | 8.62 | 233772 | 19954.85 | 3.93% |
| 2025-07-23 | 8.58 | 8.45 | -0.17 | -1.97% | 8.44 | 8.61 | 309528 | 26369.08 | 5.20% |
| 2025-07-22 | 8.60 | 8.73 | 0.16 | 1.87% | 8.53 | 8.73 | 426910 | 36940.79 | 7.17% |
| 2025-07-21 | 8.42 | 8.57 | 0.22 | 2.63% | 8.42 | 8.68 | 413115 | 35379.29 | 6.94% |
| 2025-07-18 | 8.42 | 8.35 | -0.05 | -0.60% | 8.27 | 8.48 | 424767 | 35605.81 | 7.13% |
| 2025-07-17 | 8.29 | 8.40 | 0.18 | 2.19% | 8.20 | 8.45 | 431020 | 35894.10 | 7.24% |
| 2025-07-16 | 8.42 | 8.22 | -0.18 | -2.14% | 8.14 | 8.47 | 467464 | 38485.32 | 7.85% |
| 2025-07-15 | 8.73 | 8.40 | -0.79 | -8.60% | 8.40 | 8.98 | 793488 | 68473.09 | 13.33% |
| 2025-07-14 | 9.55 | 9.19 | -1.02 | -9.99% | 9.19 | 9.92 | 821541 | 77846.81 | 13.80% |
| 2025-07-11 | 10.14 | 10.21 | 0.44 | 4.50% | 9.18 | 10.75 | 1428741 | 143092.34 | 24.00% |
| 2025-07-10 | 9.00 | 9.77 | 0.89 | 10.02% | 8.48 | 9.77 | 1140667 | 106872.62 | 19.16% |
| 2025-07-09 | 8.88 | 8.88 | 0.81 | 10.04% | 8.72 | 8.88 | 261231 | 23175.00 | 4.39% |
| 2025-07-08 | 7.95 | 8.07 | 0.73 | 9.95% | 7.72 | 8.07 | 169375 | 13587.06 | 2.85% |
| 2025-07-07 | 7.33 | 7.34 | 0.01 | 0.14% | 7.27 | 7.36 | 75623 | 5527.81 | 1.27% |
| 2025-07-04 | 7.31 | 7.33 | 0.03 | 0.41% | 7.25 | 7.44 | 96166 | 7070.44 | 1.62% |
| 2025-07-03 | 7.30 | 7.30 | 0.04 | 0.55% | 7.25 | 7.39 | 108648 | 7934.14 | 1.82% |
| 2025-07-02 | 7.09 | 7.26 | 0.14 | 1.97% | 7.09 | 7.30 | 120632 | 8713.27 | 2.03% |
| 2025-07-01 | 7.03 | 7.12 | 0.06 | 0.85% | 7.02 | 7.12 | 69212 | 4892.94 | 1.16% |
| 2025-06-30 | 7.07 | 7.06 | -0.01 | -0.14% | 7.00 | 7.09 | 61849 | 4347.15 | 1.04% |
| 2025-06-27 | 7.01 | 7.07 | 0.08 | 1.14% | 7.00 | 7.11 | 78609 | 5561.16 | 1.32% |
| 2025-06-26 | 7.00 | 6.99 | -0.04 | -0.57% | 6.96 | 7.08 | 50924 | 3563.11 | 0.86% |
| 2025-06-25 | 7.01 | 7.03 | 0.00 | 0.00% | 6.98 | 7.05 | 43815 | 3073.65 | 0.74% |
| 2025-06-24 | 6.96 | 7.03 | 0.08 | 1.15% | 6.87 | 7.04 | 73545 | 5125.63 | 1.24% |
| 2025-06-23 | 6.74 | 6.95 | 0.20 | 2.96% | 6.72 | 6.98 | 81493 | 5628.63 | 1.37% |
| 2025-06-20 | 6.83 | 6.75 | -0.04 | -0.59% | 6.73 | 6.84 | 40010 | 2710.15 | 0.67% |
| 2025-06-19 | 6.84 | 6.79 | -0.07 | -1.02% | 6.72 | 6.89 | 62527 | 4252.66 | 1.05% |
| 2025-06-18 | 6.97 | 6.86 | -0.15 | -2.14% | 6.85 | 7.02 | 57272 | 3948.82 | 0.96% |
| 2025-06-17 | 6.98 | 7.01 | 0.04 | 0.57% | 6.90 | 7.02 | 60889 | 4234.92 | 1.02% |
| 2025-06-16 | 7.04 | 6.97 | -0.04 | -0.57% | 6.95 | 7.14 | 97564 | 6862.39 | 1.64% |
| 2025-06-13 | 7.03 | 7.01 | -0.04 | -0.57% | 7.00 | 7.11 | 66371 | 4675.32 | 1.11% |
| 2025-06-12 | 7.10 | 7.05 | -0.04 | -0.56% | 7.01 | 7.11 | 48082 | 3387.61 | 0.81% |
| 2025-06-11 | 6.97 | 7.09 | 0.11 | 1.58% | 6.96 | 7.13 | 64935 | 4587.17 | 1.09% |
| 2025-06-10 | 7.05 | 6.98 | -0.07 | -0.99% | 6.93 | 7.10 | 47261 | 3307.95 | 0.79% |
| 2025-06-09 | 7.08 | 7.05 | -0.03 | -0.42% | 6.99 | 7.09 | 49095 | 3450.55 | 0.82% |
| 2025-06-06 | 6.99 | 7.08 | 0.10 | 1.43% | 6.94 | 7.12 | 59012 | 4170.15 | 0.99% |
| 2025-06-05 | 7.07 | 6.98 | -0.09 | -1.27% | 6.96 | 7.12 | 58156 | 4092.01 | 0.98% |
| 2025-06-04 | 6.94 | 7.07 | 0.14 | 2.02% | 6.92 | 7.08 | 68143 | 4787.56 | 1.14% |
| 2025-06-03 | 6.88 | 6.93 | 0.00 | 0.00% | 6.86 | 6.96 | 46901 | 3240.41 | 0.79% |
| 2025-05-30 | 6.92 | 6.93 | 0.00 | 0.00% | 6.85 | 6.97 | 42143 | 2913.22 | 0.71% |
| 2025-05-29 | 6.91 | 6.93 | -0.02 | -0.29% | 6.91 | 6.98 | 52507 | 3643.37 | 0.88% |
| 2025-05-28 | 6.95 | 6.95 | 0.00 | 0.00% | 6.90 | 7.04 | 61865 | 4301.37 | 1.04% |
深证大盘股票行情在线 K线走势图
