*ST金泰(300225)股票行情
*ST金泰(300225)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 |
|---|
| 2025-08-06 | 3.63 | 3.57 | -0.07 | -1.92% | 3.56 | 3.63 | 111091 | 3979.85 | 2.34% | 0.00 |
| 2025-08-05 | 3.63 | 3.64 | -0.01 | -0.27% | 3.63 | 3.66 | 106470 | 3873.66 | 2.25% | 0.00 |
| 2025-08-04 | 3.66 | 3.65 | 0.00 | 0.00% | 3.62 | 3.68 | 74993 | 2732.21 | 1.58% | 0.00 |
| 2025-08-01 | 3.62 | 3.65 | 0.01 | 0.27% | 3.62 | 3.67 | 67575 | 2463.58 | 1.43% | 0.00 |
| 2025-07-31 | 3.63 | 3.64 | -0.02 | -0.55% | 3.63 | 3.73 | 81245 | 2985.70 | 1.71% | 0.00 |
| 2025-07-30 | 3.72 | 3.66 | -0.06 | -1.61% | 3.64 | 3.74 | 92900 | 3425.93 | 1.96% | 0.00 |
| 2025-07-29 | 3.70 | 3.72 | 0.01 | 0.27% | 3.67 | 3.73 | 66420 | 2461.88 | 1.40% | 0.00 |
| 2025-07-28 | 3.74 | 3.71 | -0.07 | -1.85% | 3.70 | 3.75 | 123039 | 4577.58 | 2.60% | 0.00 |
| 2025-07-25 | 3.81 | 3.78 | -0.05 | -1.31% | 3.75 | 3.83 | 114032 | 4305.71 | 2.41% | 0.00 |
| 2025-07-24 | 3.76 | 3.83 | 0.06 | 1.59% | 3.74 | 3.90 | 174448 | 6671.29 | 3.68% | 0.00 |
| 2025-07-23 | 3.75 | 3.77 | 0.00 | 0.00% | 3.70 | 3.77 | 126395 | 4717.51 | 2.67% | 51.00 |
| 2025-07-22 | 3.79 | 3.77 | -0.03 | -0.79% | 3.74 | 3.79 | 114379 | 4301.95 | 2.41% | 0.00 |
| 2025-07-21 | 3.83 | 3.80 | -0.05 | -1.30% | 3.74 | 3.85 | 153545 | 5812.37 | 3.24% | 15.00 |
| 2025-07-18 | 3.87 | 3.85 | -0.03 | -0.77% | 3.79 | 3.89 | 177649 | 6792.20 | 3.75% | 0.00 |
| 2025-07-17 | 3.75 | 3.88 | 0.07 | 1.84% | 3.75 | 3.93 | 228390 | 8814.67 | 4.82% | 0.00 |
| 2025-07-16 | 3.68 | 3.81 | 0.14 | 3.81% | 3.60 | 3.82 | 217608 | 8034.90 | 4.59% | 100.00 |
| 2025-07-15 | 3.53 | 3.67 | 0.11 | 3.09% | 3.53 | 3.73 | 192068 | 7024.74 | 4.05% | 0.00 |
| 2025-07-14 | 3.72 | 3.56 | -0.16 | -4.30% | 3.52 | 3.73 | 240402 | 8651.93 | 5.07% | 0.00 |
| 2025-07-11 | 3.75 | 3.72 | -0.02 | -0.53% | 3.71 | 3.76 | 137074 | 5109.90 | 2.89% | 0.00 |
| 2025-07-10 | 3.78 | 3.74 | -0.04 | -1.06% | 3.71 | 3.81 | 147122 | 5513.93 | 3.10% | 58.00 |
| 2025-07-09 | 3.91 | 3.78 | -0.15 | -3.82% | 3.77 | 3.94 | 248436 | 9536.15 | 5.24% | 0.00 |
| 2025-07-08 | 3.86 | 3.93 | 0.05 | 1.29% | 3.84 | 4.03 | 303936 | 12032.10 | 6.41% | 0.00 |
| 2025-07-07 | 3.89 | 3.88 | -0.02 | -0.51% | 3.70 | 3.93 | 345212 | 13091.02 | 7.28% | 0.00 |
| 2025-07-04 | 4.04 | 3.90 | -0.26 | -6.25% | 3.86 | 4.09 | 480353 | 18984.61 | 10.13% | 0.00 |
| 2025-07-03 | 4.01 | 4.16 | -0.06 | -1.42% | 3.81 | 4.36 | 770713 | 30947.89 | 16.26% | 0.00 |
| 2025-04-30 | 3.18 | 4.22 | 0.36 | 9.33% | 3.18 | 4.50 | 1183302 | 47707.92 | 24.95% | 0.00 |
| 2025-04-29 | 3.00 | 3.86 | 0.64 | 19.88% | 3.00 | 3.86 | 1095417 | 38461.19 | 23.09% | 81.00 |
| 2025-04-28 | 3.01 | 3.22 | -0.43 | -11.78% | 3.01 | 3.51 | 1201326 | 38902.03 | 25.33% | 0.00 |
| 2025-04-25 | 3.65 | 3.65 | -0.91 | -19.96% | 3.65 | 3.65 | 105974 | 3868.05 | 2.23% | 701.00 |
| 2025-04-24 | 4.56 | 4.56 | -1.14 | -20.00% | 4.56 | 4.56 | 105439 | 4808.02 | 2.22% | 12.00 |
| 2025-04-23 | 6.19 | 5.70 | -0.50 | -8.06% | 5.30 | 6.23 | 1037671 | 59015.82 | 21.88% | 17.00 |
| 2025-04-22 | 6.18 | 6.20 | -0.03 | -0.48% | 6.14 | 6.30 | 157313 | 9748.72 | 3.32% | 0.00 |
| 2025-04-21 | 6.37 | 6.23 | -0.27 | -4.15% | 5.86 | 6.49 | 275379 | 16922.91 | 5.81% | 11.00 |
| 2025-04-18 | 6.67 | 6.50 | -0.21 | -3.13% | 6.47 | 6.71 | 143096 | 9360.51 | 3.02% | 0.00 |
| 2025-04-17 | 6.70 | 6.71 | 0.00 | 0.00% | 6.65 | 6.80 | 74603 | 5021.13 | 1.57% | 0.00 |
| 2025-04-16 | 6.89 | 6.71 | -0.21 | -3.03% | 6.66 | 6.96 | 93094 | 6308.21 | 1.96% | 0.00 |
| 2025-04-15 | 6.84 | 6.92 | 0.06 | 0.87% | 6.76 | 6.94 | 73690 | 5074.44 | 1.55% | 0.00 |
| 2025-04-14 | 6.93 | 6.86 | -0.01 | -0.15% | 6.79 | 7.03 | 111311 | 7669.53 | 2.35% | 0.00 |
| 2025-04-11 | 6.93 | 6.87 | -0.04 | -0.58% | 6.84 | 7.07 | 118971 | 8283.76 | 2.51% | 0.00 |
| 2025-04-10 | 6.63 | 6.91 | 0.42 | 6.47% | 6.63 | 7.03 | 162428 | 11206.01 | 3.42% | 0.00 |
| 2025-04-09 | 6.19 | 6.49 | 0.14 | 2.20% | 5.71 | 6.53 | 168396 | 10427.06 | 3.55% | 0.00 |
| 2025-04-08 | 6.22 | 6.35 | 0.26 | 4.27% | 6.16 | 6.53 | 170657 | 10801.86 | 3.60% | 50.00 |
| 2025-04-07 | 7.00 | 6.09 | -1.28 | -17.37% | 6.02 | 7.00 | 269418 | 17359.99 | 5.68% | 0.00 |
| 2025-04-03 | 7.35 | 7.37 | -0.02 | -0.27% | 7.26 | 7.49 | 169149 | 12491.40 | 3.57% | 0.00 |
| 2025-04-02 | 7.67 | 7.39 | -0.10 | -1.34% | 7.38 | 7.88 | 255144 | 19234.50 | 5.38% | 0.00 |
| 2025-04-01 | 7.04 | 7.49 | 0.47 | 6.70% | 7.04 | 7.51 | 245090 | 18076.77 | 5.17% | 1.00 |
| 2025-03-31 | 7.28 | 7.02 | -0.30 | -4.10% | 7.01 | 7.36 | 128455 | 9144.64 | 2.71% | 0.00 |
| 2025-03-28 | 7.41 | 7.32 | -0.18 | -2.40% | 7.18 | 7.44 | 193689 | 14105.61 | 4.08% | 0.00 |
| 2025-03-27 | 7.16 | 7.50 | 0.30 | 4.17% | 7.15 | 7.57 | 331193 | 24618.76 | 6.98% | 2.00 |
| 2025-03-26 | 6.98 | 7.20 | 0.17 | 2.42% | 6.95 | 7.23 | 116299 | 8326.22 | 2.45% | 0.00 |
| 2025-03-25 | 6.94 | 7.03 | 0.03 | 0.43% | 6.83 | 7.13 | 118906 | 8267.98 | 2.51% | 0.00 |
| 2025-03-24 | 7.20 | 7.00 | -0.21 | -2.91% | 6.85 | 7.24 | 137098 | 9595.21 | 2.89% | 0.00 |
| 2025-03-21 | 7.14 | 7.21 | 0.03 | 0.42% | 7.09 | 7.34 | 145167 | 10492.77 | 3.06% | 0.00 |
| 2025-03-20 | 7.06 | 7.18 | 0.09 | 1.27% | 7.06 | 7.25 | 102881 | 7394.95 | 2.17% | 0.00 |
| 2025-03-19 | 7.15 | 7.09 | -0.06 | -0.84% | 7.06 | 7.15 | 58523 | 4156.68 | 1.23% | 0.00 |
| 2025-03-18 | 7.20 | 7.15 | -0.05 | -0.69% | 7.07 | 7.23 | 92553 | 6589.54 | 1.95% | 0.00 |
| 2025-03-17 | 7.10 | 7.20 | 0.08 | 1.12% | 7.03 | 7.23 | 143231 | 10216.02 | 3.02% | 0.00 |
| 2025-03-14 | 6.82 | 7.12 | 0.28 | 4.09% | 6.82 | 7.37 | 169445 | 12121.38 | 3.57% | 0.00 |
| 2025-03-13 | 6.95 | 6.84 | -0.09 | -1.30% | 6.70 | 6.95 | 91691 | 6244.58 | 1.93% | 0.00 |
| 2025-03-12 | 7.02 | 6.93 | -0.06 | -0.86% | 6.93 | 7.03 | 52169 | 3631.09 | 1.10% | 0.00 |
| 2025-03-11 | 6.92 | 6.99 | 0.04 | 0.58% | 6.85 | 7.01 | 55658 | 3854.93 | 1.17% | 0.00 |
| 2025-03-10 | 7.06 | 6.95 | -0.09 | -1.28% | 6.87 | 7.06 | 85300 | 5932.27 | 1.80% | 0.00 |
| 2025-03-07 | 7.12 | 7.04 | -0.12 | -1.68% | 7.00 | 7.18 | 90684 | 6422.92 | 1.91% | 0.00 |
| 2025-03-06 | 7.15 | 7.16 | 0.07 | 0.99% | 7.06 | 7.18 | 100732 | 7173.18 | 2.12% | 0.00 |
| 2025-03-05 | 7.30 | 7.09 | -0.20 | -2.74% | 7.03 | 7.32 | 159909 | 11400.83 | 3.37% | 0.00 |
| 2025-03-04 | 7.00 | 7.29 | 0.33 | 4.74% | 6.93 | 7.35 | 174601 | 12622.71 | 3.68% | 0.00 |
| 2025-03-03 | 6.89 | 6.96 | 0.09 | 1.31% | 6.88 | 7.10 | 78463 | 5499.38 | 1.65% | 0.00 |
| 2025-02-28 | 7.04 | 6.87 | -0.17 | -2.41% | 6.86 | 7.07 | 79675 | 5539.70 | 1.68% | 0.00 |
| 2025-02-27 | 7.04 | 7.04 | 0.00 | 0.00% | 6.85 | 7.07 | 90203 | 6275.66 | 1.90% | 0.00 |
| 2025-02-26 | 7.04 | 7.04 | 0.07 | 1.00% | 6.99 | 7.10 | 61987 | 4359.68 | 1.31% | 0.00 |
| 2025-02-25 | 6.98 | 6.97 | -0.02 | -0.29% | 6.85 | 7.06 | 58775 | 4100.22 | 1.24% | 0.00 |
| 2025-02-24 | 6.91 | 6.99 | 0.09 | 1.30% | 6.90 | 7.10 | 113250 | 7942.60 | 2.39% | 0.00 |
| 2025-02-21 | 6.85 | 6.90 | 0.04 | 0.58% | 6.72 | 6.90 | 89872 | 6129.51 | 1.89% | 0.00 |
| 2025-02-20 | 6.75 | 6.86 | 0.07 | 1.03% | 6.72 | 6.95 | 88306 | 6014.66 | 1.86% | 0.00 |
| 2025-02-19 | 6.75 | 6.79 | 0.02 | 0.30% | 6.73 | 6.82 | 65581 | 4440.14 | 1.38% | 0.00 |
| 2025-02-18 | 7.00 | 6.77 | -0.21 | -3.01% | 6.74 | 7.00 | 71379 | 4905.14 | 1.50% | 0.00 |
| 2025-02-17 | 6.88 | 6.98 | 0.09 | 1.31% | 6.86 | 7.03 | 62101 | 4325.59 | 1.31% | 0.00 |
| 2025-02-14 | 6.88 | 6.89 | -0.04 | -0.58% | 6.86 | 6.98 | 57288 | 3949.44 | 1.21% | 0.00 |
| 2025-02-13 | 7.05 | 6.93 | -0.13 | -1.84% | 6.92 | 7.08 | 59984 | 4184.76 | 1.26% | 0.00 |
| 2025-02-12 | 7.09 | 7.06 | -0.04 | -0.56% | 6.97 | 7.10 | 79725 | 5605.48 | 1.68% | 0.00 |
深证大盘股票行情在线 K线走势图
