通化金马(000766)股票行情
通化金马(000766)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 |
|---|
| 2026-02-06 | 23.52 | 23.00 | -0.60 | -2.54% | 23.00 | 23.67 | 159431 | 37086.66 | 1.65% |
| 2026-02-05 | 24.00 | 23.60 | 0.03 | 0.13% | 23.39 | 24.23 | 168166 | 39979.32 | 1.74% |
| 2026-02-04 | 24.37 | 23.57 | -0.91 | -3.72% | 22.33 | 24.37 | 352084 | 81369.89 | 3.64% |
| 2026-02-03 | 25.23 | 24.48 | -0.61 | -2.43% | 23.36 | 25.34 | 362360 | 88938.64 | 3.75% |
| 2026-02-02 | 25.50 | 25.09 | -0.61 | -2.37% | 24.87 | 26.15 | 167939 | 42757.46 | 1.74% |
| 2026-01-30 | 26.50 | 25.70 | -0.90 | -3.38% | 25.65 | 26.70 | 152576 | 39903.75 | 1.58% |
| 2026-01-29 | 25.98 | 26.60 | 0.58 | 2.23% | 25.51 | 26.76 | 184833 | 48623.42 | 1.91% |
| 2026-01-28 | 26.88 | 26.02 | -0.67 | -2.51% | 26.00 | 27.38 | 139248 | 36831.73 | 1.44% |
| 2026-01-27 | 26.48 | 26.69 | 0.15 | 0.57% | 26.13 | 26.70 | 146660 | 38797.27 | 1.52% |
| 2026-01-26 | 26.58 | 26.54 | 0.07 | 0.26% | 25.77 | 26.67 | 201519 | 52823.25 | 2.09% |
| 2026-01-23 | 26.62 | 26.47 | -0.08 | -0.30% | 26.36 | 26.75 | 126111 | 33512.89 | 1.31% |
| 2026-01-22 | 26.72 | 26.55 | -0.17 | -0.64% | 26.50 | 27.11 | 126958 | 33907.74 | 1.31% |
| 2026-01-21 | 26.25 | 26.72 | 0.18 | 0.68% | 26.05 | 27.06 | 191645 | 50920.12 | 1.98% |
| 2026-01-20 | 26.31 | 26.54 | 0.31 | 1.18% | 25.88 | 26.82 | 196881 | 51650.15 | 2.04% |
| 2026-01-19 | 26.30 | 26.23 | -0.17 | -0.64% | 26.21 | 26.65 | 91111 | 24043.83 | 0.94% |
| 2026-01-16 | 26.74 | 26.40 | -0.31 | -1.16% | 26.20 | 27.06 | 143641 | 38216.72 | 1.49% |
| 2026-01-15 | 26.98 | 26.71 | -0.29 | -1.07% | 26.63 | 27.05 | 126422 | 33909.56 | 1.31% |
| 2026-01-14 | 27.30 | 27.00 | -0.15 | -0.55% | 26.75 | 27.70 | 214604 | 58392.66 | 2.22% |
| 2026-01-13 | 27.89 | 27.15 | -0.72 | -2.58% | 27.12 | 28.44 | 329324 | 90688.98 | 3.41% |
| 2026-01-12 | 25.45 | 27.87 | 2.53 | 9.98% | 25.45 | 27.87 | 468581 | 129719.88 | 4.85% |
| 2026-01-09 | 24.89 | 25.34 | 0.24 | 0.96% | 24.24 | 25.39 | 257455 | 63918.07 | 2.67% |
| 2026-01-08 | 26.80 | 25.10 | -1.14 | -4.34% | 24.85 | 26.85 | 379819 | 97052.20 | 3.93% |
| 2026-01-07 | 26.44 | 26.24 | -0.40 | -1.50% | 26.01 | 26.69 | 165262 | 43522.50 | 1.71% |
| 2026-01-06 | 26.86 | 26.64 | 0.04 | 0.15% | 26.55 | 27.17 | 167101 | 44804.96 | 1.73% |
| 2026-01-05 | 27.38 | 26.60 | -0.89 | -3.24% | 25.50 | 27.44 | 279942 | 74519.20 | 2.90% |
| 2025-12-31 | 27.39 | 27.49 | 0.10 | 0.37% | 26.98 | 27.88 | 194598 | 53316.91 | 2.01% |
| 2025-12-30 | 27.60 | 27.39 | -0.36 | -1.30% | 27.27 | 27.95 | 120754 | 33260.40 | 1.25% |
| 2025-12-29 | 28.16 | 27.75 | -0.57 | -2.01% | 27.50 | 28.16 | 132793 | 36905.73 | 1.37% |
| 2025-12-26 | 28.28 | 28.32 | -0.02 | -0.07% | 28.13 | 28.55 | 89927 | 25476.15 | 0.93% |
| 2025-12-25 | 28.25 | 28.34 | 0.09 | 0.32% | 27.96 | 28.45 | 99343 | 27993.35 | 1.03% |
| 2025-12-24 | 28.48 | 28.25 | -0.29 | -1.02% | 28.18 | 28.64 | 78912 | 22348.87 | 0.82% |
| 2025-12-23 | 28.60 | 28.54 | -0.06 | -0.21% | 28.45 | 28.75 | 91163 | 26054.84 | 0.94% |
| 2025-12-22 | 28.07 | 28.60 | 0.56 | 2.00% | 27.86 | 28.70 | 161260 | 45621.73 | 1.67% |
| 2025-12-19 | 27.66 | 28.04 | 0.53 | 1.93% | 27.50 | 28.16 | 126600 | 35365.12 | 1.31% |
| 2025-12-18 | 27.80 | 27.51 | -0.37 | -1.33% | 27.50 | 28.04 | 97194 | 27000.94 | 1.01% |
| 2025-12-17 | 27.37 | 27.88 | 0.39 | 1.42% | 27.15 | 27.94 | 103774 | 28684.63 | 1.07% |
| 2025-12-16 | 28.40 | 27.49 | -0.89 | -3.14% | 27.15 | 28.42 | 162957 | 44799.18 | 1.69% |
| 2025-12-15 | 28.68 | 28.38 | -0.48 | -1.66% | 28.29 | 28.88 | 103446 | 29537.00 | 1.07% |
| 2025-12-12 | 28.68 | 28.86 | 0.15 | 0.52% | 28.51 | 28.93 | 109857 | 31574.34 | 1.14% |
| 2025-12-11 | 28.87 | 28.71 | -0.18 | -0.62% | 28.50 | 28.99 | 98464 | 28251.52 | 1.02% |
| 2025-12-10 | 28.36 | 28.89 | 0.51 | 1.80% | 28.32 | 29.10 | 122580 | 35246.30 | 1.27% |
| 2025-12-09 | 28.80 | 28.38 | -0.54 | -1.87% | 28.35 | 28.82 | 88315 | 25159.43 | 0.91% |
| 2025-12-08 | 29.16 | 28.92 | -0.18 | -0.62% | 28.02 | 29.19 | 203625 | 58531.13 | 2.11% |
| 2025-12-05 | 29.07 | 29.10 | 0.03 | 0.10% | 28.78 | 29.20 | 126619 | 36719.26 | 1.31% |
| 2025-12-04 | 28.51 | 29.07 | 0.53 | 1.86% | 28.49 | 29.15 | 163510 | 47176.52 | 1.69% |
| 2025-12-03 | 28.71 | 28.54 | -0.16 | -0.56% | 28.37 | 28.77 | 119781 | 34180.73 | 1.24% |
| 2025-12-02 | 27.55 | 28.70 | 1.23 | 4.48% | 27.30 | 28.86 | 256509 | 72554.30 | 2.66% |
| 2025-12-01 | 27.20 | 27.47 | 0.21 | 0.77% | 27.17 | 27.99 | 158237 | 43609.43 | 1.64% |
| 2025-11-28 | 27.70 | 27.26 | -0.45 | -1.62% | 27.15 | 27.70 | 101291 | 27614.35 | 1.05% |
| 2025-11-27 | 27.45 | 27.71 | 0.17 | 0.62% | 27.33 | 27.88 | 137542 | 37968.75 | 1.42% |
| 2025-11-26 | 27.15 | 27.54 | 0.41 | 1.51% | 27.06 | 27.89 | 137285 | 37781.04 | 1.42% |
| 2025-11-25 | 27.29 | 27.13 | -0.16 | -0.59% | 27.00 | 27.59 | 142584 | 38842.37 | 1.48% |
| 2025-11-24 | 27.60 | 27.29 | -0.26 | -0.94% | 26.90 | 27.73 | 167653 | 45727.57 | 1.74% |
| 2025-11-21 | 28.89 | 27.55 | -1.40 | -4.84% | 27.50 | 28.90 | 270882 | 76146.84 | 2.80% |
| 2025-11-20 | 28.95 | 28.95 | 0.20 | 0.70% | 28.62 | 29.27 | 109943 | 31753.96 | 1.14% |
| 2025-11-19 | 29.35 | 28.75 | -0.75 | -2.54% | 28.50 | 29.57 | 212149 | 61343.38 | 2.20% |
| 2025-11-18 | 29.44 | 29.50 | 0.00 | 0.00% | 28.95 | 30.20 | 299429 | 88409.05 | 3.10% |
| 2025-11-17 | 28.68 | 29.50 | 0.75 | 2.61% | 28.38 | 29.87 | 281482 | 82013.42 | 2.91% |
| 2025-11-14 | 28.90 | 28.75 | -0.31 | -1.07% | 28.61 | 29.50 | 268136 | 77725.70 | 2.78% |
| 2025-11-13 | 28.02 | 29.06 | 0.62 | 2.18% | 28.02 | 29.25 | 265403 | 76415.92 | 2.75% |
| 2025-11-12 | 27.73 | 28.44 | 0.72 | 2.60% | 27.51 | 29.66 | 308809 | 88274.00 | 3.20% |
| 2025-11-11 | 27.11 | 27.72 | 0.53 | 1.95% | 27.00 | 28.09 | 180174 | 49590.56 | 1.87% |
| 2025-11-10 | 26.70 | 27.19 | -0.31 | -1.13% | 26.70 | 27.50 | 140552 | 38163.39 | 1.45% |
| 2025-11-07 | 28.19 | 27.50 | -0.69 | -2.45% | 27.15 | 28.19 | 234418 | 64734.73 | 2.43% |
| 2025-11-06 | 26.90 | 28.19 | 1.29 | 4.80% | 26.61 | 28.23 | 261277 | 71690.26 | 2.70% |
| 2025-11-05 | 27.67 | 26.90 | -1.07 | -3.83% | 26.40 | 27.80 | 320115 | 86436.62 | 3.31% |
| 2025-11-04 | 28.00 | 27.97 | -0.13 | -0.46% | 27.41 | 28.33 | 374188 | 104156.22 | 3.87% |
| 2025-11-03 | 25.99 | 28.10 | 2.17 | 8.37% | 25.72 | 28.50 | 515967 | 140739.75 | 5.34% |
| 2025-10-31 | 25.38 | 25.93 | 0.62 | 2.45% | 25.00 | 26.35 | 338803 | 87517.37 | 3.51% |
| 2025-10-30 | 25.49 | 25.31 | -0.17 | -0.67% | 25.15 | 25.59 | 141369 | 35833.83 | 1.46% |
| 2025-10-29 | 25.11 | 25.48 | 0.27 | 1.07% | 24.89 | 25.59 | 207120 | 52363.88 | 2.14% |
| 2025-10-28 | 25.25 | 25.21 | -0.13 | -0.51% | 25.03 | 25.49 | 113896 | 28787.60 | 1.18% |
| 2025-10-27 | 25.09 | 25.34 | 0.14 | 0.56% | 24.85 | 25.60 | 205499 | 51929.87 | 2.13% |
| 2025-10-24 | 25.40 | 25.20 | -0.12 | -0.47% | 24.97 | 25.58 | 149980 | 37939.25 | 1.55% |
| 2025-10-23 | 25.27 | 25.32 | 0.19 | 0.76% | 24.67 | 25.37 | 162747 | 40691.83 | 1.68% |
| 2025-10-22 | 25.38 | 25.13 | 0.16 | 0.64% | 24.95 | 25.55 | 187638 | 47390.66 | 1.94% |
| 2025-10-21 | 24.60 | 24.97 | 0.47 | 1.92% | 24.20 | 25.20 | 187976 | 46792.65 | 1.95% |
| 2025-10-20 | 25.04 | 24.50 | -0.75 | -2.97% | 24.50 | 25.36 | 244593 | 60482.12 | 2.53% |
| 2025-10-17 | 25.38 | 25.25 | 0.38 | 1.53% | 25.13 | 26.09 | 344524 | 88114.32 | 3.57% |
| 2025-10-16 | 25.01 | 24.87 | -0.22 | -0.88% | 24.52 | 25.08 | 143789 | 35685.43 | 1.49% |
深证大盘股票行情在线 K线走势图
通化金马(000766)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
