金固股份(002488)股票行情 金固股份股票行情 002488股票行情_爱股网
金固股份(002488)股票行情
金固股份(002488)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 |
|---|
| 2025-10-24 | 10.19 | 10.03 | -0.16 | -1.57% | 9.99 | 10.30 | 146850 | 14834.94 | 1.60% |
| 2025-10-23 | 10.33 | 10.19 | -0.15 | -1.45% | 10.12 | 10.33 | 96775 | 9845.13 | 1.05% |
| 2025-10-22 | 10.28 | 10.34 | 0.16 | 1.57% | 10.08 | 10.55 | 168344 | 17343.99 | 1.83% |
| 2025-10-21 | 10.04 | 10.18 | 0.16 | 1.60% | 9.98 | 10.35 | 158562 | 16167.72 | 1.72% |
| 2025-10-20 | 9.90 | 10.02 | 0.17 | 1.73% | 9.89 | 10.08 | 118813 | 11879.70 | 1.29% |
| 2025-10-17 | 9.96 | 9.85 | -0.13 | -1.30% | 9.82 | 10.04 | 132010 | 13089.14 | 1.43% |
| 2025-10-16 | 10.40 | 9.98 | -0.48 | -4.59% | 9.80 | 10.43 | 263411 | 26467.18 | 2.86% |
| 2025-10-15 | 10.40 | 10.46 | -0.01 | -0.10% | 10.15 | 10.51 | 238294 | 24580.96 | 2.59% |
| 2025-10-14 | 11.38 | 10.47 | -0.76 | -6.77% | 10.47 | 11.51 | 385288 | 41600.26 | 4.19% |
| 2025-10-13 | 11.95 | 11.23 | -1.01 | -8.25% | 11.23 | 11.96 | 357764 | 41222.52 | 3.89% |
| 2025-10-10 | 11.25 | 12.24 | 1.11 | 9.97% | 11.11 | 12.24 | 454950 | 53953.36 | 4.94% |
| 2025-10-09 | 12.30 | 11.13 | -1.24 | -10.02% | 11.13 | 12.35 | 294981 | 33313.96 | 3.21% |
| 2025-09-30 | 12.37 | 12.37 | 0.03 | 0.24% | 12.27 | 12.56 | 93873 | 11655.46 | 1.02% |
| 2025-09-29 | 12.30 | 12.34 | 0.00 | 0.00% | 11.78 | 12.40 | 127910 | 15546.03 | 1.39% |
| 2025-09-26 | 12.43 | 12.34 | -0.09 | -0.72% | 12.33 | 12.48 | 40258 | 4991.40 | 0.44% |
| 2025-09-25 | 12.50 | 12.43 | -0.11 | -0.88% | 12.38 | 12.55 | 48295 | 6013.14 | 0.52% |
| 2025-09-24 | 12.42 | 12.54 | 0.06 | 0.48% | 12.23 | 12.60 | 92427 | 11465.64 | 1.00% |
| 2025-09-23 | 12.75 | 12.48 | -0.24 | -1.89% | 12.34 | 12.75 | 92869 | 11596.61 | 1.01% |
| 2025-09-22 | 12.78 | 12.72 | -0.12 | -0.93% | 12.68 | 13.00 | 62856 | 8037.38 | 0.68% |
| 2025-09-19 | 12.67 | 12.84 | 0.05 | 0.39% | 12.60 | 12.91 | 91542 | 11672.37 | 0.99% |
| 2025-09-18 | 12.77 | 12.79 | 0.04 | 0.31% | 12.59 | 12.99 | 124057 | 15901.37 | 1.35% |
| 2025-09-17 | 12.92 | 12.75 | -0.14 | -1.09% | 12.74 | 13.00 | 94861 | 12165.61 | 1.03% |
| 2025-09-16 | 12.85 | 12.89 | -0.02 | -0.15% | 12.72 | 13.04 | 112233 | 14482.96 | 1.22% |
| 2025-09-15 | 12.78 | 12.91 | 0.13 | 1.02% | 12.68 | 13.04 | 133292 | 17101.54 | 1.45% |
| 2025-09-12 | 12.72 | 12.78 | 0.11 | 0.87% | 12.63 | 12.96 | 116332 | 14875.09 | 1.26% |
| 2025-09-11 | 12.62 | 12.67 | 0.01 | 0.08% | 12.49 | 12.84 | 109469 | 13835.06 | 1.19% |
| 2025-09-10 | 12.60 | 12.66 | 0.01 | 0.08% | 12.57 | 13.03 | 86217 | 10967.55 | 0.94% |
| 2025-09-09 | 12.83 | 12.65 | -0.27 | -2.09% | 12.43 | 12.85 | 104157 | 13127.58 | 1.13% |
| 2025-09-08 | 13.19 | 12.92 | -0.26 | -1.97% | 12.90 | 13.25 | 108768 | 14190.37 | 1.18% |
| 2025-09-05 | 12.72 | 13.18 | -0.06 | -0.45% | 12.65 | 13.25 | 114036 | 14828.54 | 1.24% |
| 2025-09-04 | 12.97 | 13.24 | -0.21 | -1.56% | 12.42 | 13.30 | 241829 | 30805.02 | 2.63% |
| 2025-09-03 | 14.41 | 13.45 | 0.34 | 2.59% | 13.28 | 14.42 | 310962 | 43294.17 | 3.38% |
| 2025-09-02 | 13.22 | 13.11 | -0.20 | -1.50% | 12.95 | 13.28 | 81073 | 10603.92 | 0.88% |
| 2025-09-01 | 13.25 | 13.31 | 0.01 | 0.08% | 13.10 | 13.43 | 84063 | 11140.90 | 0.91% |
| 2025-08-29 | 13.28 | 13.30 | 0.02 | 0.15% | 13.15 | 13.50 | 89847 | 11964.78 | 0.98% |
| 2025-08-28 | 13.33 | 13.28 | -0.12 | -0.90% | 12.85 | 13.40 | 124507 | 16356.17 | 1.35% |
| 2025-08-27 | 13.50 | 13.40 | -0.06 | -0.45% | 13.36 | 13.82 | 130464 | 17793.96 | 1.42% |
| 2025-08-26 | 13.58 | 13.46 | -0.12 | -0.88% | 13.43 | 13.67 | 77354 | 10456.43 | 0.84% |
| 2025-08-25 | 13.70 | 13.58 | -0.10 | -0.73% | 13.38 | 13.72 | 126261 | 17072.43 | 1.37% |
| 2025-08-22 | 13.76 | 13.68 | -0.18 | -1.30% | 13.51 | 13.91 | 99972 | 13655.24 | 1.09% |
| 2025-08-21 | 14.02 | 13.86 | -0.07 | -0.50% | 13.74 | 14.08 | 93269 | 12936.28 | 1.01% |
| 2025-08-20 | 13.75 | 13.93 | 0.15 | 1.09% | 13.62 | 13.93 | 112018 | 15526.68 | 1.22% |
| 2025-08-19 | 13.83 | 13.78 | 0.05 | 0.36% | 13.57 | 13.97 | 86418 | 11871.40 | 0.94% |
| 2025-08-18 | 13.93 | 13.73 | -0.21 | -1.51% | 13.63 | 13.98 | 115876 | 15935.69 | 1.26% |
| 2025-08-15 | 14.50 | 13.94 | 0.26 | 1.90% | 13.81 | 14.50 | 142044 | 19881.49 | 1.54% |
| 2025-08-14 | 13.89 | 13.68 | -0.21 | -1.51% | 13.63 | 13.91 | 67921 | 9314.24 | 0.74% |
| 2025-08-13 | 13.34 | 13.89 | 0.59 | 4.44% | 13.34 | 13.97 | 132405 | 18259.23 | 1.44% |
| 2025-08-12 | 13.15 | 13.30 | 0.16 | 1.22% | 13.02 | 13.49 | 70473 | 9373.73 | 0.77% |
| 2025-08-11 | 13.13 | 13.14 | -0.02 | -0.15% | 13.10 | 13.22 | 45249 | 5952.38 | 0.49% |
| 2025-08-08 | 13.07 | 13.16 | 0.03 | 0.23% | 12.96 | 13.17 | 41972 | 5486.48 | 0.46% |
| 2025-08-07 | 13.34 | 13.13 | -0.26 | -1.94% | 13.01 | 13.35 | 58090 | 7644.16 | 0.63% |
| 2025-08-06 | 13.31 | 13.39 | 0.08 | 0.60% | 13.19 | 13.40 | 69807 | 9284.24 | 0.76% |
| 2025-08-05 | 13.28 | 13.31 | 0.03 | 0.23% | 13.23 | 13.38 | 46289 | 6159.30 | 0.50% |
| 2025-08-04 | 12.91 | 13.28 | 0.29 | 2.23% | 12.83 | 13.28 | 54862 | 7216.42 | 0.60% |
| 2025-08-01 | 13.21 | 12.99 | -0.16 | -1.22% | 12.99 | 13.21 | 43972 | 5747.92 | 0.48% |
| 2025-07-31 | 13.13 | 13.15 | 0.02 | 0.15% | 13.01 | 13.22 | 56234 | 7381.95 | 0.61% |
| 2025-07-30 | 13.49 | 13.13 | -0.44 | -3.24% | 13.12 | 13.50 | 89345 | 11832.93 | 0.97% |
| 2025-07-29 | 13.81 | 13.57 | -0.23 | -1.67% | 13.38 | 13.85 | 100694 | 13682.01 | 1.09% |
| 2025-07-28 | 13.97 | 13.80 | -0.18 | -1.29% | 13.80 | 14.05 | 59060 | 8209.70 | 0.64% |
| 2025-07-25 | 13.93 | 13.98 | 0.06 | 0.43% | 13.79 | 14.03 | 73153 | 10178.02 | 0.80% |
| 2025-07-24 | 13.96 | 13.92 | -0.03 | -0.22% | 13.86 | 14.00 | 65724 | 9149.55 | 0.71% |
| 2025-07-23 | 13.99 | 13.95 | -0.01 | -0.07% | 13.89 | 14.05 | 52368 | 7306.02 | 0.57% |
| 2025-07-22 | 14.14 | 13.96 | -0.23 | -1.62% | 13.90 | 14.21 | 65562 | 9214.20 | 0.71% |
| 2025-07-21 | 14.01 | 14.19 | 0.15 | 1.07% | 13.98 | 14.21 | 80869 | 11389.98 | 0.88% |
| 2025-07-18 | 13.94 | 14.04 | 0.06 | 0.43% | 13.88 | 14.07 | 54842 | 7665.88 | 0.60% |
| 2025-07-17 | 13.84 | 13.98 | 0.08 | 0.58% | 13.84 | 14.01 | 68156 | 9493.89 | 0.74% |
| 2025-07-16 | 13.88 | 13.90 | 0.02 | 0.14% | 13.77 | 13.95 | 44007 | 6107.80 | 0.48% |
| 2025-07-15 | 14.04 | 13.88 | -0.16 | -1.14% | 13.78 | 14.11 | 59987 | 8331.32 | 0.65% |
| 2025-07-14 | 14.12 | 14.04 | -0.14 | -0.99% | 13.91 | 14.30 | 58565 | 8245.10 | 0.64% |
| 2025-07-11 | 14.05 | 14.19 | 0.13 | 0.92% | 14.01 | 14.20 | 68023 | 9600.79 | 0.74% |
| 2025-07-10 | 14.25 | 14.06 | -0.29 | -2.02% | 13.91 | 14.25 | 80247 | 11253.49 | 0.87% |
| 2025-07-09 | 14.62 | 14.35 | -0.15 | -1.03% | 14.20 | 14.65 | 86337 | 12425.61 | 0.94% |
| 2025-07-08 | 14.60 | 14.50 | 0.09 | 0.62% | 14.35 | 14.65 | 130995 | 18964.58 | 1.42% |
| 2025-07-07 | 14.16 | 14.41 | 0.23 | 1.62% | 14.06 | 14.43 | 76755 | 10939.32 | 0.83% |
| 2025-07-04 | 14.22 | 14.18 | -0.10 | -0.70% | 14.13 | 14.32 | 71412 | 10152.73 | 0.78% |
| 2025-07-03 | 13.87 | 14.28 | 0.39 | 2.81% | 13.84 | 14.31 | 139321 | 19675.63 | 1.51% |
| 2025-07-02 | 13.90 | 13.89 | -0.01 | -0.07% | 13.82 | 14.02 | 74730 | 10387.95 | 0.81% |
| 2025-07-01 | 13.80 | 13.90 | 0.10 | 0.72% | 13.74 | 13.98 | 50356 | 6981.40 | 0.55% |
| 2025-06-30 | 13.81 | 13.80 | -0.01 | -0.07% | 13.76 | 13.92 | 58631 | 8104.28 | 0.64% |
| 2025-06-27 | 13.88 | 13.81 | -0.03 | -0.22% | 13.68 | 13.93 | 61028 | 8406.04 | 0.66% |
深证大盘股票行情在线 K线走势图
金固股份(002488)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
