金冠股份(300510)股票行情
金冠股份(300510)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 | 4.97 | 5.10 | 0.11 | 2.20% | 4.94 | 5.10 | 308157 | 15494.89 | 3.74% | 0.00 |
| 2025-07-31 | 4.96 | 4.99 | 0.01 | 0.20% | 4.91 | 5.04 | 233458 | 11614.91 | 2.83% | 0.00 |
| 2025-07-30 | 4.98 | 4.98 | -0.03 | -0.60% | 4.92 | 5.03 | 243497 | 12117.33 | 2.95% | 0.00 |
| 2025-07-29 | 4.93 | 5.01 | 0.07 | 1.42% | 4.92 | 5.10 | 316261 | 15782.95 | 3.83% | 0.00 |
| 2025-07-28 | 4.86 | 4.94 | 0.08 | 1.65% | 4.85 | 4.98 | 252749 | 12456.12 | 3.06% | 0.00 |
| 2025-07-25 | 4.86 | 4.86 | 0.00 | 0.00% | 4.84 | 4.96 | 220988 | 10771.07 | 2.68% | 0.00 |
| 2025-07-24 | 4.83 | 4.86 | 0.04 | 0.83% | 4.82 | 4.88 | 186651 | 9058.33 | 2.26% | 0.00 |
| 2025-07-23 | 4.94 | 4.82 | -0.09 | -1.83% | 4.81 | 4.94 | 233705 | 11357.87 | 2.83% | 0.00 |
| 2025-07-22 | 4.94 | 4.91 | -0.04 | -0.81% | 4.86 | 4.97 | 270688 | 13284.60 | 3.28% | 0.00 |
| 2025-07-21 | 4.97 | 4.95 | 0.08 | 1.64% | 4.87 | 4.99 | 443850 | 21838.82 | 5.38% | 0.00 |
| 2025-07-18 | 4.69 | 4.87 | 0.18 | 3.84% | 4.69 | 4.92 | 607718 | 29260.93 | 7.37% | 5.00 |
| 2025-07-17 | 4.66 | 4.69 | 0.03 | 0.64% | 4.63 | 4.73 | 159752 | 7471.83 | 1.94% | 0.00 |
| 2025-07-16 | 4.64 | 4.66 | 0.02 | 0.43% | 4.62 | 4.71 | 149714 | 6985.71 | 1.82% | 0.00 |
| 2025-07-15 | 4.71 | 4.64 | -0.09 | -1.90% | 4.58 | 4.73 | 219321 | 10182.64 | 2.66% | 0.00 |
| 2025-07-14 | 4.66 | 4.73 | 0.08 | 1.72% | 4.63 | 4.77 | 224412 | 10598.74 | 2.72% | 0.00 |
| 2025-07-11 | 4.66 | 4.65 | -0.02 | -0.43% | 4.61 | 4.68 | 180840 | 8405.34 | 2.19% | 3.00 |
| 2025-07-10 | 4.69 | 4.67 | -0.04 | -0.85% | 4.65 | 4.74 | 174011 | 8148.14 | 2.11% | 0.00 |
| 2025-07-09 | 4.75 | 4.71 | -0.04 | -0.84% | 4.68 | 4.79 | 259902 | 12322.63 | 3.15% | 0.00 |
| 2025-07-08 | 4.69 | 4.75 | 0.07 | 1.50% | 4.62 | 4.81 | 327416 | 15412.30 | 3.97% | 6.00 |
| 2025-07-07 | 4.53 | 4.68 | 0.14 | 3.08% | 4.52 | 4.70 | 256170 | 11831.63 | 3.11% | 6.00 |
| 2025-07-04 | 4.61 | 4.54 | -0.08 | -1.73% | 4.52 | 4.63 | 157112 | 7165.61 | 1.91% | 0.00 |
| 2025-07-03 | 4.58 | 4.62 | 0.03 | 0.65% | 4.54 | 4.63 | 170948 | 7834.43 | 2.07% | 0.00 |
| 2025-07-02 | 4.52 | 4.59 | 0.04 | 0.88% | 4.50 | 4.60 | 195079 | 8891.57 | 2.37% | 15.00 |
| 2025-07-01 | 4.58 | 4.55 | -0.03 | -0.66% | 4.50 | 4.62 | 205003 | 9323.96 | 2.49% | 0.00 |
| 2025-06-30 | 4.59 | 4.58 | 0.00 | 0.00% | 4.55 | 4.61 | 235529 | 10762.25 | 2.86% | 0.00 |
| 2025-06-27 | 4.62 | 4.58 | -0.01 | -0.22% | 4.56 | 4.75 | 296427 | 13719.67 | 3.59% | 0.00 |
| 2025-06-26 | 4.62 | 4.59 | 0.05 | 1.10% | 4.57 | 4.78 | 442199 | 20593.14 | 5.36% | 0.00 |
| 2025-06-25 | 4.50 | 4.54 | 0.04 | 0.89% | 4.49 | 4.63 | 291065 | 13202.63 | 3.53% | 6.00 |
| 2025-06-24 | 4.39 | 4.50 | 0.12 | 2.74% | 4.38 | 4.51 | 312648 | 13951.23 | 3.79% | 5.00 |
| 2025-06-23 | 4.19 | 4.38 | 0.15 | 3.55% | 4.17 | 4.40 | 285895 | 12385.24 | 3.47% | 0.00 |
| 2025-06-20 | 4.20 | 4.23 | 0.01 | 0.24% | 4.20 | 4.32 | 203159 | 8671.79 | 2.46% | 0.00 |
| 2025-06-19 | 4.34 | 4.22 | -0.12 | -2.76% | 4.19 | 4.38 | 175843 | 7490.68 | 2.13% | 0.00 |
| 2025-06-18 | 4.26 | 4.34 | 0.05 | 1.17% | 4.25 | 4.42 | 291690 | 12678.07 | 3.54% | 0.00 |
| 2025-06-17 | 4.27 | 4.29 | 0.02 | 0.47% | 4.22 | 4.29 | 128093 | 5454.57 | 1.55% | 1.00 |
| 2025-06-16 | 4.20 | 4.27 | 0.04 | 0.95% | 4.16 | 4.28 | 129312 | 5501.77 | 1.57% | 0.00 |
| 2025-06-13 | 4.32 | 4.23 | -0.13 | -2.98% | 4.22 | 4.33 | 210087 | 8948.34 | 2.55% | 0.00 |
| 2025-06-12 | 4.34 | 4.36 | 0.01 | 0.23% | 4.30 | 4.36 | 172847 | 7480.19 | 2.10% | 30.00 |
| 2025-06-11 | 4.38 | 4.35 | -0.04 | -0.91% | 4.34 | 4.42 | 189214 | 8281.36 | 2.29% | 0.00 |
| 2025-06-10 | 4.45 | 4.39 | -0.06 | -1.35% | 4.33 | 4.45 | 246476 | 10835.49 | 2.99% | 22.00 |
| 2025-06-09 | 4.44 | 4.45 | 0.03 | 0.68% | 4.40 | 4.47 | 268586 | 11907.30 | 3.26% | 0.00 |
| 2025-06-06 | 4.45 | 4.42 | -0.06 | -1.34% | 4.37 | 4.48 | 360271 | 15908.44 | 4.37% | 28.00 |
| 2025-06-05 | 4.50 | 4.48 | 0.12 | 2.75% | 4.42 | 4.59 | 457461 | 20461.83 | 5.55% | 53.00 |
| 2025-06-04 | 4.36 | 4.36 | 0.02 | 0.46% | 4.34 | 4.44 | 284174 | 12436.33 | 3.45% | 20.00 |
| 2025-06-03 | 4.33 | 4.34 | -0.01 | -0.23% | 4.20 | 4.37 | 245745 | 10634.38 | 2.98% | 0.00 |
| 2025-05-30 | 4.47 | 4.35 | -0.12 | -2.68% | 4.33 | 4.50 | 338761 | 14867.86 | 4.11% | 1.00 |
| 2025-05-29 | 4.33 | 4.47 | 0.14 | 3.23% | 4.29 | 4.55 | 477492 | 21100.70 | 5.79% | 7.00 |
| 2025-05-28 | 4.36 | 4.33 | -0.03 | -0.69% | 4.29 | 4.42 | 450228 | 19580.30 | 5.46% | 24.00 |
| 2025-05-27 | 4.36 | 4.36 | 0.19 | 4.56% | 4.31 | 4.64 | 754780 | 33322.69 | 9.15% | 0.00 |
| 2025-05-26 | 4.08 | 4.17 | 0.09 | 2.21% | 4.08 | 4.18 | 150978 | 6248.09 | 1.83% | 0.00 |
| 2025-05-23 | 4.14 | 4.08 | -0.06 | -1.45% | 4.07 | 4.20 | 178936 | 7390.22 | 2.17% | 0.00 |
| 2025-05-22 | 4.19 | 4.14 | -0.07 | -1.66% | 4.13 | 4.30 | 203278 | 8532.21 | 2.46% | 0.00 |
| 2025-05-21 | 4.27 | 4.21 | -0.06 | -1.41% | 4.19 | 4.27 | 141905 | 5985.74 | 1.72% | 0.00 |
| 2025-05-20 | 4.20 | 4.27 | 0.07 | 1.67% | 4.19 | 4.27 | 167653 | 7107.41 | 2.03% | 49.00 |
| 2025-05-19 | 4.12 | 4.20 | 0.08 | 1.94% | 4.08 | 4.21 | 192995 | 8029.62 | 2.34% | 0.00 |
| 2025-05-16 | 4.08 | 4.12 | 0.02 | 0.49% | 4.08 | 4.18 | 163273 | 6764.01 | 1.98% | 0.00 |
| 2025-05-15 | 4.15 | 4.10 | -0.05 | -1.20% | 4.09 | 4.15 | 176338 | 7248.42 | 2.14% | 0.00 |
| 2025-05-14 | 4.17 | 4.15 | -0.03 | -0.72% | 4.12 | 4.19 | 169134 | 7012.93 | 2.05% | 0.00 |
| 2025-05-13 | 4.25 | 4.18 | -0.02 | -0.48% | 4.17 | 4.27 | 158016 | 6642.63 | 1.92% | 0.00 |
| 2025-05-12 | 4.20 | 4.20 | 0.03 | 0.72% | 4.15 | 4.22 | 183740 | 7685.81 | 2.23% | 0.00 |
| 2025-05-09 | 4.26 | 4.17 | -0.11 | -2.57% | 4.16 | 4.27 | 188114 | 7889.06 | 2.28% | 17.00 |
| 2025-05-08 | 4.13 | 4.28 | 0.17 | 4.14% | 4.11 | 4.30 | 309289 | 13064.46 | 3.75% | 0.00 |
| 2025-05-07 | 4.13 | 4.11 | 0.02 | 0.49% | 4.07 | 4.16 | 205929 | 8455.01 | 2.50% | 0.00 |
| 2025-05-06 | 4.02 | 4.09 | 0.14 | 3.54% | 4.01 | 4.09 | 215044 | 8723.35 | 2.61% | 5.00 |
| 2025-04-30 | 3.93 | 3.95 | 0.03 | 0.77% | 3.90 | 4.00 | 185552 | 7351.75 | 2.25% | 0.00 |
| 2025-04-29 | 3.90 | 3.92 | 0.06 | 1.55% | 3.85 | 3.97 | 191619 | 7531.71 | 2.32% | 0.00 |
| 2025-04-28 | 3.96 | 3.86 | -0.09 | -2.28% | 3.85 | 3.99 | 168548 | 6576.30 | 2.04% | 0.00 |
| 2025-04-25 | 3.91 | 3.95 | 0.04 | 1.02% | 3.88 | 3.97 | 173506 | 6838.95 | 2.10% | 50.00 |
| 2025-04-24 | 3.96 | 3.91 | -0.06 | -1.51% | 3.88 | 3.97 | 169213 | 6632.26 | 2.05% | 0.00 |
| 2025-04-23 | 3.97 | 3.97 | 0.03 | 0.76% | 3.90 | 4.02 | 269909 | 10670.00 | 3.27% | 100.00 |
| 2025-04-22 | 3.90 | 3.94 | 0.01 | 0.25% | 3.86 | 3.97 | 249360 | 9795.71 | 3.02% | 50.00 |
| 2025-04-21 | 3.86 | 3.93 | 0.08 | 2.08% | 3.83 | 4.02 | 246637 | 9712.33 | 2.99% | 0.00 |
| 2025-04-18 | 3.86 | 3.85 | 0.04 | 1.05% | 3.81 | 3.99 | 258808 | 10026.18 | 3.14% | 0.00 |
| 2025-04-17 | 3.77 | 3.81 | 0.02 | 0.53% | 3.75 | 3.88 | 163431 | 6251.37 | 1.98% | 0.00 |
| 2025-04-16 | 3.89 | 3.79 | -0.12 | -3.07% | 3.72 | 3.89 | 217040 | 8246.72 | 2.63% | 0.00 |
| 2025-04-15 | 3.92 | 3.91 | 0.00 | 0.00% | 3.85 | 3.95 | 161502 | 6293.56 | 1.96% | 0.00 |
| 2025-04-14 | 3.94 | 3.91 | 0.04 | 1.03% | 3.89 | 3.98 | 191187 | 7523.06 | 2.32% | 0.00 |
| 2025-04-11 | 3.83 | 3.87 | 0.00 | 0.00% | 3.78 | 3.91 | 191418 | 7428.62 | 2.32% | 34.00 |
| 2025-04-10 | 3.89 | 3.87 | 0.08 | 2.11% | 3.83 | 3.96 | 305254 | 11890.16 | 3.70% | 90.00 |
| 2025-04-09 | 3.63 | 3.79 | 0.11 | 2.99% | 3.34 | 3.84 | 372678 | 13478.38 | 4.52% | 150.00 |
| 2025-04-08 | 3.66 | 3.68 | 0.12 | 3.37% | 3.60 | 3.83 | 323260 | 11968.69 | 3.92% | 0.00 |
深证大盘股票行情在线 K线走势图
