ST金鸿(000669)股票行情
ST金鸿(000669)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 |
|---|
| 2025-08-01 | 3.39 | 3.24 | -0.14 | -4.14% | 3.21 | 3.47 | 299628 | 9834.29 | 4.40% |
| 2025-07-31 | 3.39 | 3.38 | 0.05 | 1.50% | 3.31 | 3.50 | 404180 | 13822.70 | 5.94% |
| 2025-07-30 | 3.22 | 3.33 | 0.16 | 5.05% | 3.17 | 3.33 | 232342 | 7590.93 | 3.41% |
| 2025-07-29 | 3.30 | 3.17 | -0.03 | -0.94% | 3.14 | 3.35 | 337938 | 10956.07 | 4.97% |
| 2025-07-28 | 3.02 | 3.20 | 0.15 | 4.92% | 3.02 | 3.20 | 165008 | 5223.59 | 2.43% |
| 2025-07-25 | 3.00 | 3.05 | 0.01 | 0.33% | 2.96 | 3.11 | 219328 | 6635.24 | 3.22% |
| 2025-07-24 | 2.96 | 3.04 | 0.10 | 3.40% | 2.94 | 3.09 | 360763 | 11007.45 | 5.30% |
| 2025-07-23 | 2.75 | 2.94 | 0.14 | 5.00% | 2.71 | 2.94 | 279412 | 7918.88 | 4.11% |
| 2025-07-22 | 2.75 | 2.80 | 0.06 | 2.19% | 2.75 | 2.88 | 238400 | 6757.65 | 3.50% |
| 2025-07-21 | 2.66 | 2.74 | 0.09 | 3.40% | 2.66 | 2.75 | 114818 | 3120.07 | 1.69% |
| 2025-07-18 | 2.63 | 2.65 | 0.01 | 0.38% | 2.60 | 2.68 | 54931 | 1448.98 | 0.81% |
| 2025-07-17 | 2.68 | 2.64 | -0.03 | -1.12% | 2.61 | 2.68 | 73758 | 1941.15 | 1.08% |
| 2025-07-16 | 2.62 | 2.67 | 0.05 | 1.91% | 2.62 | 2.72 | 65723 | 1758.63 | 0.97% |
| 2025-07-15 | 2.65 | 2.62 | -0.06 | -2.24% | 2.58 | 2.70 | 99065 | 2610.26 | 1.46% |
| 2025-07-14 | 2.73 | 2.68 | -0.04 | -1.47% | 2.61 | 2.73 | 60120 | 1598.63 | 0.88% |
| 2025-07-11 | 2.73 | 2.72 | 0.01 | 0.37% | 2.70 | 2.77 | 96474 | 2634.05 | 1.42% |
| 2025-07-10 | 2.76 | 2.71 | -0.07 | -2.52% | 2.69 | 2.78 | 131760 | 3593.64 | 1.94% |
| 2025-07-09 | 2.77 | 2.78 | 0.02 | 0.72% | 2.72 | 2.84 | 154764 | 4282.07 | 2.27% |
| 2025-07-08 | 2.67 | 2.76 | 0.10 | 3.76% | 2.66 | 2.79 | 195900 | 5376.08 | 2.88% |
| 2025-07-07 | 2.52 | 2.66 | 0.13 | 5.14% | 2.52 | 2.66 | 159695 | 4188.67 | 2.35% |
| 2025-07-04 | 2.60 | 2.53 | -0.07 | -2.69% | 2.51 | 2.66 | 131209 | 3387.11 | 1.93% |
| 2025-07-03 | 2.60 | 2.60 | 0.00 | 0.00% | 2.52 | 2.61 | 84422 | 2167.79 | 1.24% |
| 2025-07-02 | 2.60 | 2.60 | 0.00 | 0.00% | 2.51 | 2.61 | 153070 | 3903.35 | 2.25% |
| 2025-07-01 | 2.68 | 2.60 | -0.08 | -2.99% | 2.57 | 2.71 | 151646 | 3975.27 | 2.23% |
| 2025-06-30 | 2.68 | 2.68 | -0.01 | -0.37% | 2.68 | 2.79 | 115125 | 3129.64 | 1.69% |
| 2025-06-27 | 2.63 | 2.69 | 0.05 | 1.89% | 2.62 | 2.72 | 134931 | 3598.55 | 1.98% |
| 2025-06-26 | 2.72 | 2.64 | -0.08 | -2.94% | 2.62 | 2.74 | 193301 | 5163.58 | 2.84% |
| 2025-06-25 | 2.73 | 2.72 | -0.02 | -0.73% | 2.71 | 2.84 | 214393 | 5945.14 | 3.15% |
| 2025-06-24 | 2.75 | 2.74 | -0.01 | -0.36% | 2.72 | 2.85 | 191039 | 5291.58 | 2.81% |
| 2025-06-23 | 2.61 | 2.75 | 0.13 | 4.96% | 2.58 | 2.75 | 162037 | 4402.21 | 2.38% |
| 2025-06-20 | 2.74 | 2.62 | -0.13 | -4.73% | 2.62 | 2.75 | 180413 | 4798.89 | 2.65% |
| 2025-06-19 | 2.86 | 2.75 | -0.13 | -4.51% | 2.74 | 2.89 | 208171 | 5804.98 | 3.06% |
| 2025-06-18 | 2.82 | 2.88 | 0.07 | 2.49% | 2.72 | 2.89 | 177930 | 4977.50 | 2.62% |
| 2025-06-17 | 2.81 | 2.81 | 0.02 | 0.72% | 2.77 | 2.90 | 263324 | 7450.98 | 3.87% |
| 2025-06-16 | 2.63 | 2.79 | 0.13 | 4.89% | 2.62 | 2.79 | 219246 | 6049.67 | 3.22% |
| 2025-06-13 | 2.75 | 2.66 | -0.14 | -5.00% | 2.66 | 2.78 | 306687 | 8263.47 | 4.51% |
| 2025-06-12 | 2.78 | 2.80 | 0.07 | 2.56% | 2.78 | 2.87 | 395770 | 11211.77 | 5.82% |
| 2025-06-11 | 2.64 | 2.73 | 0.13 | 5.00% | 2.59 | 2.73 | 177422 | 4777.32 | 2.61% |
| 2025-06-10 | 2.74 | 2.60 | -0.13 | -4.76% | 2.59 | 2.77 | 297279 | 7900.68 | 4.37% |
| 2025-06-09 | 2.73 | 2.73 | 0.08 | 3.02% | 2.60 | 2.77 | 346530 | 9344.47 | 5.09% |
| 2025-06-06 | 2.50 | 2.65 | 0.13 | 5.16% | 2.50 | 2.65 | 200628 | 5258.92 | 2.95% |
| 2025-06-05 | 2.54 | 2.52 | 0.03 | 1.20% | 2.43 | 2.61 | 398591 | 10130.45 | 5.86% |
| 2025-06-04 | 2.41 | 2.49 | 0.12 | 5.06% | 2.40 | 2.49 | 263998 | 6520.19 | 3.88% |
| 2025-06-03 | 2.24 | 2.37 | 0.11 | 4.87% | 2.23 | 2.37 | 177450 | 4111.44 | 2.61% |
| 2025-05-30 | 2.25 | 2.26 | -0.01 | -0.44% | 2.22 | 2.30 | 210927 | 4768.14 | 3.10% |
| 2025-05-29 | 2.42 | 2.27 | -0.12 | -5.02% | 2.27 | 2.45 | 317220 | 7332.34 | 4.66% |
| 2025-05-28 | 2.55 | 2.39 | -0.06 | -2.45% | 2.33 | 2.57 | 565840 | 13940.61 | 8.32% |
| 2025-05-27 | 2.40 | 2.45 | 0.12 | 5.15% | 2.35 | 2.45 | 235368 | 5702.26 | 3.46% |
| 2025-05-26 | 2.33 | 2.33 | 0.11 | 4.95% | 2.28 | 2.33 | 117026 | 2723.64 | 1.72% |
| 2025-05-23 | 2.13 | 2.22 | 0.11 | 5.21% | 2.13 | 2.22 | 132215 | 2912.59 | 1.94% |
| 2025-05-22 | 2.01 | 2.11 | 0.10 | 4.98% | 1.99 | 2.11 | 155029 | 3190.79 | 2.28% |
| 2025-05-21 | 2.03 | 2.01 | -0.03 | -1.47% | 1.99 | 2.04 | 67695 | 1361.18 | 0.99% |
| 2025-05-20 | 2.04 | 2.04 | 0.00 | 0.00% | 2.02 | 2.06 | 62560 | 1275.11 | 0.92% |
| 2025-05-19 | 2.03 | 2.04 | 0.03 | 1.49% | 2.02 | 2.07 | 59810 | 1218.25 | 0.88% |
| 2025-05-16 | 2.00 | 2.01 | 0.00 | 0.00% | 1.96 | 2.01 | 63342 | 1257.82 | 0.93% |
| 2025-05-15 | 2.03 | 2.01 | -0.01 | -0.50% | 2.00 | 2.04 | 77500 | 1559.08 | 1.14% |
| 2025-05-14 | 2.04 | 2.02 | -0.02 | -0.98% | 2.00 | 2.05 | 68364 | 1383.35 | 1.00% |
| 2025-05-13 | 2.12 | 2.04 | -0.05 | -2.39% | 2.02 | 2.14 | 114559 | 2362.96 | 1.68% |
| 2025-05-12 | 2.02 | 2.09 | 0.08 | 3.98% | 2.00 | 2.11 | 144030 | 2977.25 | 2.12% |
| 2025-05-09 | 1.97 | 2.01 | 0.02 | 1.01% | 1.97 | 2.04 | 70059 | 1405.38 | 1.03% |
| 2025-05-08 | 2.00 | 1.99 | -0.01 | -0.50% | 1.98 | 2.04 | 90982 | 1824.78 | 1.34% |
| 2025-05-07 | 1.96 | 2.00 | 0.05 | 2.56% | 1.94 | 2.03 | 86664 | 1716.36 | 1.27% |
| 2025-05-06 | 2.00 | 1.95 | -0.05 | -2.50% | 1.91 | 2.00 | 79303 | 1537.21 | 1.17% |
| 2025-04-30 | 1.98 | 2.00 | -0.01 | -0.50% | 1.97 | 2.04 | 102826 | 2058.15 | 1.51% |
| 2025-04-29 | 1.92 | 2.01 | 0.10 | 5.24% | 1.92 | 2.01 | 136735 | 2712.42 | 2.01% |
| 2025-04-28 | 1.93 | 1.91 | -0.04 | -2.05% | 1.85 | 1.94 | 103306 | 1954.01 | 1.52% |
| 2025-04-25 | 2.05 | 1.95 | -0.07 | -3.47% | 1.94 | 2.05 | 130206 | 2586.89 | 1.91% |
| 2025-04-24 | 1.92 | 2.02 | 0.10 | 5.21% | 1.91 | 2.02 | 119137 | 2356.25 | 1.75% |
| 2025-04-23 | 1.88 | 1.92 | 0.04 | 2.13% | 1.88 | 1.92 | 53268 | 1014.41 | 0.78% |
| 2025-04-22 | 1.90 | 1.88 | -0.02 | -1.05% | 1.84 | 1.90 | 67722 | 1266.74 | 1.00% |
| 2025-04-21 | 1.88 | 1.90 | 0.00 | 0.00% | 1.88 | 1.98 | 65029 | 1245.00 | 0.96% |
| 2025-04-18 | 1.87 | 1.90 | 0.03 | 1.60% | 1.84 | 1.92 | 61338 | 1154.56 | 0.90% |
| 2025-04-17 | 1.90 | 1.87 | -0.04 | -2.09% | 1.86 | 1.93 | 71885 | 1357.65 | 1.06% |
| 2025-04-16 | 1.89 | 1.91 | 0.05 | 2.69% | 1.83 | 1.91 | 138782 | 2606.92 | 2.04% |
| 2025-04-15 | 1.81 | 1.86 | 0.09 | 5.08% | 1.79 | 1.86 | 112433 | 2066.77 | 1.65% |
| 2025-04-14 | 1.71 | 1.77 | 0.08 | 4.73% | 1.70 | 1.77 | 57279 | 1003.34 | 0.84% |
| 2025-04-11 | 1.69 | 1.69 | -0.02 | -1.17% | 1.68 | 1.73 | 55207 | 943.20 | 0.81% |
| 2025-04-10 | 1.69 | 1.71 | 0.05 | 3.01% | 1.69 | 1.73 | 63088 | 1080.11 | 0.93% |
| 2025-04-09 | 1.65 | 1.66 | -0.02 | -1.19% | 1.60 | 1.69 | 88672 | 1451.83 | 1.30% |
| 2025-04-08 | 1.70 | 1.68 | -0.09 | -5.08% | 1.68 | 1.73 | 95028 | 1607.62 | 1.40% |
深证大盘股票行情在线 K线走势图
