金房能源(001210)股票行情
金房能源(001210)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 |
|---|
| 2026-03-25 | 20.99 | 21.27 | 0.26 | 1.24% | 20.91 | 21.48 | 34040 | 7244.18 | 3.57% |
| 2026-03-24 | 20.52 | 21.01 | 0.89 | 4.42% | 20.13 | 21.04 | 36177 | 7449.20 | 3.80% |
| 2026-03-23 | 20.70 | 20.12 | -0.80 | -3.82% | 19.91 | 20.90 | 43490 | 8871.28 | 4.56% |
| 2026-03-20 | 21.21 | 20.92 | -0.18 | -0.85% | 20.84 | 21.55 | 35074 | 7410.75 | 3.68% |
| 2026-03-19 | 21.20 | 21.10 | -0.57 | -2.63% | 21.00 | 21.63 | 47930 | 10196.60 | 5.03% |
| 2026-03-18 | 20.85 | 21.67 | 0.53 | 2.51% | 20.52 | 21.73 | 85716 | 18223.99 | 8.99% |
| 2026-03-17 | 23.16 | 21.14 | -2.35 | -10.00% | 21.14 | 23.26 | 127790 | 27524.06 | 13.41% |
| 2026-03-16 | 22.90 | 23.49 | 0.56 | 2.44% | 22.86 | 24.06 | 40379 | 9529.56 | 4.24% |
| 2026-03-13 | 22.67 | 22.93 | 0.20 | 0.88% | 22.67 | 23.38 | 35523 | 8203.87 | 3.73% |
| 2026-03-12 | 23.18 | 22.73 | -0.45 | -1.94% | 22.63 | 23.27 | 21278 | 4864.50 | 2.23% |
| 2026-03-11 | 23.31 | 23.18 | -0.12 | -0.52% | 22.95 | 23.57 | 40142 | 9347.50 | 4.21% |
| 2026-03-10 | 23.07 | 23.30 | 0.23 | 1.00% | 22.89 | 23.44 | 33305 | 7714.81 | 3.49% |
| 2026-03-09 | 22.50 | 23.07 | 0.57 | 2.53% | 22.40 | 23.20 | 43748 | 9974.27 | 4.59% |
| 2026-03-06 | 22.65 | 22.50 | -0.15 | -0.66% | 22.33 | 23.13 | 31968 | 7267.41 | 3.35% |
| 2026-03-05 | 23.10 | 22.65 | -0.21 | -0.92% | 22.53 | 23.56 | 24652 | 5646.47 | 2.59% |
| 2026-03-04 | 22.20 | 22.86 | 0.46 | 2.05% | 21.90 | 23.28 | 34363 | 7822.88 | 3.61% |
| 2026-03-03 | 22.78 | 22.40 | -0.29 | -1.28% | 22.38 | 23.38 | 34459 | 7838.84 | 3.62% |
| 2026-03-02 | 23.10 | 22.69 | -0.57 | -2.45% | 22.59 | 23.80 | 35392 | 8135.24 | 3.71% |
| 2026-02-27 | 23.08 | 23.26 | -0.27 | -1.15% | 22.93 | 23.50 | 26981 | 6261.31 | 2.83% |
| 2026-02-26 | 23.28 | 23.53 | 0.37 | 1.60% | 23.20 | 24.10 | 31650 | 7452.27 | 3.32% |
| 2026-02-25 | 23.40 | 23.16 | -0.38 | -1.61% | 22.86 | 24.23 | 43025 | 10038.78 | 4.51% |
| 2026-02-24 | 24.11 | 23.54 | -0.56 | -2.32% | 23.02 | 24.60 | 76507 | 18187.71 | 8.03% |
| 2026-02-13 | 22.37 | 24.10 | 1.69 | 7.54% | 22.15 | 24.17 | 62564 | 14586.26 | 6.56% |
| 2026-02-12 | 23.23 | 22.41 | -0.82 | -3.53% | 22.29 | 23.80 | 58615 | 13347.12 | 6.15% |
| 2026-02-11 | 24.55 | 23.23 | -1.29 | -5.26% | 23.20 | 24.64 | 52740 | 12487.07 | 5.53% |
| 2026-02-10 | 24.43 | 24.52 | 0.51 | 2.12% | 23.56 | 25.28 | 47127 | 11473.21 | 4.95% |
| 2026-02-09 | 23.40 | 24.01 | 0.93 | 4.03% | 23.01 | 24.05 | 36468 | 8651.19 | 3.83% |
| 2026-02-06 | 22.78 | 23.08 | 0.08 | 0.35% | 22.65 | 23.88 | 36245 | 8474.40 | 3.80% |
| 2026-02-05 | 23.76 | 23.00 | -0.93 | -3.89% | 22.55 | 23.87 | 39190 | 9068.28 | 4.11% |
| 2026-02-04 | 23.40 | 23.93 | 0.71 | 3.06% | 23.17 | 23.99 | 39953 | 9441.20 | 4.19% |
| 2026-02-03 | 23.67 | 23.22 | -0.31 | -1.32% | 22.91 | 23.95 | 37569 | 8721.23 | 3.94% |
| 2026-02-02 | 23.90 | 23.53 | -0.60 | -2.49% | 23.40 | 24.62 | 53480 | 12795.64 | 5.61% |
| 2026-01-30 | 23.53 | 24.13 | 0.46 | 1.94% | 23.38 | 24.34 | 54735 | 13091.80 | 5.74% |
| 2026-01-29 | 23.31 | 23.67 | 0.36 | 1.54% | 23.04 | 24.24 | 55632 | 13188.23 | 5.84% |
| 2026-01-28 | 22.80 | 23.31 | 0.04 | 0.17% | 22.48 | 23.35 | 34479 | 7882.22 | 3.62% |
| 2026-01-27 | 22.38 | 23.27 | 0.90 | 4.02% | 22.14 | 23.80 | 53118 | 12181.83 | 5.57% |
| 2026-01-26 | 22.52 | 22.37 | -0.30 | -1.32% | 22.00 | 22.79 | 28464 | 6368.70 | 2.99% |
| 2026-01-23 | 22.65 | 22.67 | 0.05 | 0.22% | 22.51 | 23.10 | 32977 | 7504.84 | 3.46% |
| 2026-01-22 | 22.97 | 22.62 | -0.35 | -1.52% | 22.40 | 23.08 | 37477 | 8519.87 | 3.93% |
| 2026-01-21 | 21.53 | 22.97 | 1.47 | 6.84% | 21.53 | 23.37 | 65736 | 14878.81 | 6.90% |
| 2026-01-20 | 22.03 | 21.50 | -0.34 | -1.56% | 21.28 | 22.19 | 28416 | 6131.61 | 2.98% |
| 2026-01-19 | 21.67 | 21.84 | 0.09 | 0.41% | 21.22 | 22.31 | 30260 | 6627.63 | 3.18% |
| 2026-01-16 | 22.57 | 21.75 | -0.75 | -3.33% | 21.40 | 22.67 | 48479 | 10610.12 | 5.09% |
| 2026-01-15 | 21.23 | 22.50 | 1.16 | 5.44% | 21.12 | 23.38 | 71336 | 16081.46 | 7.49% |
| 2026-01-14 | 20.79 | 21.34 | 0.52 | 2.50% | 20.70 | 21.60 | 53817 | 11395.97 | 5.65% |
| 2026-01-13 | 21.12 | 20.82 | -0.23 | -1.09% | 20.48 | 21.48 | 49432 | 10429.13 | 5.19% |
| 2026-01-12 | 21.38 | 21.05 | -0.33 | -1.54% | 20.73 | 21.49 | 46605 | 9778.13 | 4.89% |
| 2026-01-09 | 21.57 | 21.38 | -0.18 | -0.83% | 20.99 | 21.58 | 52774 | 11225.72 | 5.54% |
| 2026-01-08 | 20.88 | 21.56 | 0.66 | 3.16% | 20.41 | 21.99 | 69558 | 14917.37 | 7.30% |
| 2026-01-07 | 20.33 | 20.90 | 0.18 | 0.87% | 19.96 | 21.28 | 151229 | 30829.88 | 15.87% |
| 2026-01-06 | 19.46 | 20.72 | 1.88 | 9.98% | 19.46 | 20.72 | 89400 | 18129.99 | 9.38% |
| 2026-01-05 | 17.60 | 18.84 | 1.71 | 9.98% | 17.24 | 18.84 | 117670 | 21870.75 | 12.35% |
| 2025-12-31 | 17.67 | 17.13 | -0.40 | -2.28% | 17.10 | 17.78 | 25787 | 4497.50 | 2.71% |
| 2025-12-30 | 17.61 | 17.53 | -0.17 | -0.96% | 17.48 | 17.90 | 14592 | 2567.22 | 1.53% |
| 2025-12-29 | 17.44 | 17.70 | 0.19 | 1.09% | 17.44 | 17.95 | 17328 | 3060.54 | 1.82% |
| 2025-12-26 | 17.88 | 17.51 | -0.37 | -2.07% | 17.46 | 18.27 | 25451 | 4526.47 | 2.67% |
| 2025-12-25 | 16.96 | 17.88 | 0.88 | 5.18% | 16.91 | 17.92 | 34638 | 6104.03 | 3.63% |
| 2025-12-24 | 16.75 | 17.00 | 0.27 | 1.61% | 16.70 | 17.07 | 11555 | 1959.15 | 1.21% |
| 2025-12-23 | 16.79 | 16.73 | -0.13 | -0.77% | 16.66 | 17.03 | 15293 | 2570.40 | 1.60% |
| 2025-12-22 | 16.78 | 16.86 | 0.13 | 0.78% | 16.61 | 16.95 | 10179 | 1711.74 | 1.07% |
| 2025-12-19 | 16.77 | 16.73 | 0.12 | 0.72% | 16.58 | 16.82 | 11896 | 1985.99 | 1.25% |
| 2025-12-18 | 16.44 | 16.61 | 0.14 | 0.85% | 16.37 | 16.75 | 13562 | 2256.39 | 1.42% |
| 2025-12-17 | 16.00 | 16.47 | 0.47 | 2.94% | 15.91 | 16.49 | 14323 | 2323.44 | 1.50% |
| 2025-12-16 | 16.54 | 16.00 | -0.54 | -3.26% | 16.00 | 16.58 | 14829 | 2393.74 | 1.56% |
| 2025-12-15 | 16.27 | 16.54 | 0.14 | 0.85% | 16.15 | 16.67 | 13637 | 2238.77 | 1.43% |
| 2025-12-12 | 16.58 | 16.40 | -0.01 | -0.06% | 16.24 | 16.69 | 12864 | 2120.51 | 1.35% |
| 2025-12-11 | 16.62 | 16.41 | -0.16 | -0.97% | 16.40 | 16.72 | 14892 | 2462.82 | 1.56% |
| 2025-12-10 | 16.77 | 16.57 | -0.21 | -1.25% | 16.53 | 16.88 | 14555 | 2431.63 | 1.53% |
| 2025-12-09 | 17.01 | 16.78 | -0.30 | -1.76% | 16.76 | 17.06 | 10568 | 1787.28 | 1.11% |
| 2025-12-08 | 16.90 | 17.08 | 0.34 | 2.03% | 16.61 | 17.25 | 19622 | 3330.58 | 2.06% |
| 2025-12-05 | 16.58 | 16.74 | 0.16 | 0.97% | 16.38 | 16.78 | 11095 | 1844.16 | 1.16% |
| 2025-12-04 | 16.93 | 16.58 | -0.35 | -2.07% | 16.50 | 17.01 | 13669 | 2275.85 | 1.43% |
| 2025-12-03 | 17.17 | 16.93 | -0.24 | -1.40% | 16.85 | 17.47 | 16368 | 2801.20 | 1.72% |
| 2025-12-02 | 17.25 | 17.17 | -0.15 | -0.87% | 17.12 | 17.38 | 12142 | 2090.81 | 1.27% |
| 2025-12-01 | 17.28 | 17.32 | 0.03 | 0.17% | 17.11 | 17.41 | 18115 | 3130.42 | 1.90% |
| 2025-11-28 | 17.41 | 17.29 | -0.22 | -1.26% | 17.05 | 17.43 | 17597 | 3029.35 | 1.85% |
| 2025-11-27 | 16.56 | 17.51 | 1.02 | 6.19% | 16.49 | 17.88 | 47072 | 8136.88 | 4.94% |
| 2025-11-26 | 16.86 | 16.49 | -0.32 | -1.90% | 16.45 | 16.88 | 18574 | 3096.03 | 1.95% |
| 2025-11-25 | 17.26 | 16.81 | -0.28 | -1.64% | 16.79 | 17.30 | 16856 | 2863.41 | 1.77% |
| 2025-11-24 | 16.95 | 17.09 | 0.43 | 2.58% | 16.80 | 17.30 | 21282 | 3632.40 | 2.23% |
深证大盘股票行情在线 K线走势图
金房能源(001210)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
