金埔园林(301098)股票行情
金埔园林(301098)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 |
|---|
| 2025-12-18 | 8.28 | 8.52 | 0.21 | 2.53% | 8.28 | 8.59 | 41518 | 3523.70 | 2.77% | 0.00 |
| 2025-12-17 | 8.33 | 8.31 | -0.04 | -0.48% | 8.16 | 8.42 | 46420 | 3849.73 | 3.10% | 0.00 |
| 2025-12-16 | 8.45 | 8.35 | -0.15 | -1.76% | 8.26 | 8.55 | 47310 | 3966.23 | 3.16% | 0.00 |
| 2025-12-15 | 8.25 | 8.50 | 0.21 | 2.53% | 8.21 | 8.53 | 69307 | 5840.58 | 4.63% | 0.00 |
| 2025-12-12 | 8.61 | 8.29 | -0.30 | -3.49% | 8.26 | 8.67 | 75448 | 6384.84 | 5.04% | 0.00 |
| 2025-12-11 | 9.00 | 8.59 | -0.40 | -4.45% | 8.51 | 9.04 | 83704 | 7281.95 | 5.59% | 0.00 |
| 2025-12-10 | 9.30 | 8.99 | -0.34 | -3.64% | 8.96 | 9.38 | 49317 | 4505.84 | 3.29% | 0.00 |
| 2025-12-09 | 9.51 | 9.33 | -0.15 | -1.58% | 9.29 | 9.51 | 27275 | 2556.65 | 1.82% | 0.00 |
| 2025-12-08 | 9.38 | 9.48 | 0.10 | 1.07% | 9.34 | 9.52 | 53555 | 5062.96 | 3.58% | 0.00 |
| 2025-12-05 | 9.23 | 9.38 | 0.25 | 2.74% | 9.01 | 9.43 | 57258 | 5297.73 | 3.83% | 0.00 |
| 2025-12-04 | 9.32 | 9.13 | -0.18 | -1.93% | 9.08 | 9.37 | 38778 | 3563.47 | 2.59% | 0.00 |
| 2025-12-03 | 9.50 | 9.31 | -0.20 | -2.10% | 9.28 | 9.57 | 46232 | 4329.65 | 3.09% | 0.00 |
| 2025-12-02 | 9.55 | 9.51 | 0.00 | 0.00% | 9.33 | 9.57 | 62765 | 5954.09 | 4.19% | 0.00 |
| 2025-12-01 | 9.33 | 9.51 | 0.22 | 2.37% | 9.31 | 9.86 | 112391 | 10715.56 | 7.51% | 0.00 |
| 2025-11-28 | 9.09 | 9.29 | 0.21 | 2.31% | 8.98 | 9.29 | 41800 | 3820.33 | 2.79% | 0.00 |
| 2025-11-27 | 9.05 | 9.08 | 0.10 | 1.11% | 8.81 | 9.15 | 51118 | 4617.05 | 3.41% | 0.00 |
| 2025-11-26 | 9.12 | 8.98 | -0.18 | -1.97% | 8.95 | 9.30 | 61858 | 5641.88 | 4.13% | 0.00 |
| 2025-11-25 | 8.99 | 9.16 | 0.18 | 2.00% | 8.93 | 9.24 | 76502 | 7000.37 | 5.11% | 0.00 |
| 2025-11-24 | 8.88 | 8.98 | 0.22 | 2.51% | 8.78 | 9.07 | 94790 | 8490.06 | 6.33% | 0.00 |
| 2025-11-21 | 9.23 | 8.76 | -0.51 | -5.50% | 8.70 | 9.37 | 104180 | 9343.74 | 6.96% | 2.00 |
| 2025-11-20 | 9.45 | 9.27 | -0.18 | -1.90% | 9.17 | 9.50 | 76023 | 7092.33 | 5.08% | 0.00 |
| 2025-11-19 | 9.68 | 9.45 | -0.18 | -1.87% | 9.28 | 9.88 | 100730 | 9577.56 | 6.73% | 0.00 |
| 2025-11-18 | 9.78 | 9.63 | -0.12 | -1.23% | 9.54 | 9.80 | 48313 | 4644.67 | 3.23% | 0.00 |
| 2025-11-17 | 9.81 | 9.75 | 0.10 | 1.04% | 9.65 | 9.93 | 52326 | 5099.15 | 3.50% | 0.00 |
| 2025-11-14 | 9.50 | 9.65 | 0.08 | 0.84% | 9.45 | 9.73 | 65271 | 6297.94 | 4.36% | 0.00 |
| 2025-11-13 | 9.60 | 9.57 | 0.02 | 0.21% | 9.46 | 9.61 | 43453 | 4142.11 | 2.90% | 0.00 |
| 2025-11-12 | 9.58 | 9.55 | -0.01 | -0.10% | 9.48 | 9.65 | 40501 | 3875.11 | 2.71% | 0.00 |
| 2025-11-11 | 9.53 | 9.56 | 0.07 | 0.74% | 9.45 | 9.63 | 41483 | 3968.19 | 2.77% | 0.00 |
| 2025-11-10 | 9.65 | 9.49 | 0.02 | 0.21% | 9.47 | 9.65 | 50450 | 4814.87 | 3.37% | 0.00 |
| 2025-11-07 | 9.41 | 9.47 | 0.03 | 0.32% | 9.38 | 9.50 | 27562 | 2607.28 | 1.84% | 0.00 |
| 2025-11-06 | 9.50 | 9.44 | -0.04 | -0.42% | 9.40 | 9.54 | 36282 | 3426.22 | 2.42% | 0.00 |
| 2025-11-05 | 9.39 | 9.48 | 0.08 | 0.85% | 9.34 | 9.52 | 64497 | 6097.28 | 4.31% | 0.00 |
| 2025-11-04 | 9.42 | 9.40 | 0.04 | 0.43% | 9.32 | 9.45 | 43238 | 4057.98 | 2.89% | 0.00 |
| 2025-11-03 | 9.27 | 9.36 | 0.21 | 2.30% | 9.16 | 9.44 | 70452 | 6566.74 | 4.71% | 0.00 |
| 2025-10-31 | 8.99 | 9.15 | 0.16 | 1.78% | 8.95 | 9.21 | 63293 | 5777.97 | 4.23% | 0.00 |
| 2025-10-30 | 9.46 | 8.99 | 0.01 | 0.11% | 8.98 | 9.50 | 88618 | 8095.66 | 5.92% | 0.00 |
| 2025-10-29 | 9.20 | 8.98 | -0.46 | -4.87% | 8.95 | 9.28 | 79920 | 7228.15 | 5.34% | 0.00 |
| 2025-10-28 | 9.35 | 9.44 | 0.09 | 0.96% | 9.31 | 9.47 | 44555 | 4192.78 | 2.98% | 0.00 |
| 2025-10-27 | 9.47 | 9.35 | -0.04 | -0.43% | 9.23 | 9.49 | 55013 | 5150.98 | 3.68% | 0.00 |
| 2025-10-24 | 9.42 | 9.39 | 0.00 | 0.00% | 9.34 | 9.48 | 48132 | 4529.68 | 3.22% | 0.00 |
| 2025-10-23 | 9.38 | 9.39 | 0.01 | 0.11% | 9.29 | 9.43 | 42889 | 4012.62 | 2.87% | 0.00 |
| 2025-10-22 | 9.32 | 9.38 | 0.06 | 0.64% | 9.27 | 9.48 | 47112 | 4426.72 | 3.15% | 0.00 |
| 2025-10-21 | 9.17 | 9.32 | 0.15 | 1.64% | 9.16 | 9.34 | 46453 | 4296.68 | 3.10% | 0.00 |
| 2025-10-20 | 9.09 | 9.17 | 0.14 | 1.55% | 9.08 | 9.20 | 37307 | 3408.33 | 2.49% | 0.00 |
| 2025-10-17 | 9.00 | 9.03 | 0.05 | 0.56% | 8.93 | 9.10 | 47657 | 4305.42 | 3.18% | 0.00 |
| 2025-10-16 | 9.07 | 8.98 | -0.09 | -0.99% | 8.95 | 9.10 | 27980 | 2521.42 | 1.87% | 0.00 |
| 2025-10-15 | 9.03 | 9.07 | 0.07 | 0.78% | 8.99 | 9.15 | 37171 | 3372.71 | 2.48% | 0.00 |
| 2025-10-14 | 9.07 | 9.00 | -0.04 | -0.44% | 8.95 | 9.13 | 41476 | 3747.45 | 2.77% | 0.00 |
| 2025-10-13 | 8.81 | 9.04 | 0.02 | 0.22% | 8.68 | 9.07 | 52486 | 4688.88 | 3.51% | 0.00 |
| 2025-10-10 | 8.78 | 9.02 | 0.24 | 2.73% | 8.77 | 9.19 | 73286 | 6616.22 | 4.90% | 0.00 |
| 2025-10-09 | 9.00 | 8.78 | -0.14 | -1.57% | 8.76 | 9.01 | 44874 | 3978.16 | 3.00% | 0.00 |
| 2025-09-30 | 8.99 | 8.92 | -0.03 | -0.34% | 8.89 | 9.11 | 32880 | 2944.07 | 2.20% | 0.00 |
| 2025-09-29 | 8.79 | 8.95 | 0.16 | 1.82% | 8.61 | 8.95 | 41707 | 3685.07 | 2.79% | 0.00 |
| 2025-09-26 | 8.70 | 8.79 | 0.05 | 0.57% | 8.63 | 8.87 | 36235 | 3187.70 | 2.42% | 0.00 |
| 2025-09-25 | 8.85 | 8.74 | -0.10 | -1.13% | 8.73 | 8.91 | 41054 | 3622.20 | 2.74% | 0.00 |
| 2025-09-24 | 8.58 | 8.84 | 0.24 | 2.79% | 8.50 | 8.86 | 56687 | 4956.08 | 3.79% | 0.00 |
| 2025-09-23 | 8.65 | 8.60 | -0.09 | -1.04% | 8.31 | 8.77 | 82751 | 7023.81 | 5.53% | 0.00 |
| 2025-09-22 | 8.80 | 8.69 | -0.12 | -1.36% | 8.60 | 8.81 | 43021 | 3734.11 | 2.87% | 0.00 |
| 2025-09-19 | 8.90 | 8.81 | -0.12 | -1.34% | 8.66 | 8.94 | 55096 | 4829.68 | 3.68% | 0.00 |
| 2025-09-18 | 9.17 | 8.93 | -0.20 | -2.19% | 8.82 | 9.18 | 52467 | 4727.33 | 3.51% | 0.00 |
| 2025-09-17 | 9.08 | 9.13 | -0.03 | -0.33% | 9.03 | 9.22 | 41901 | 3833.18 | 2.80% | 0.00 |
| 2025-09-16 | 9.09 | 9.16 | 0.18 | 2.00% | 8.97 | 9.23 | 62613 | 5682.32 | 4.18% | 0.00 |
| 2025-09-15 | 9.03 | 8.98 | -0.04 | -0.44% | 8.92 | 9.05 | 34234 | 3068.45 | 2.29% | 0.00 |
| 2025-09-12 | 9.06 | 9.02 | -0.13 | -1.42% | 8.96 | 9.12 | 63410 | 5734.57 | 4.24% | 0.00 |
| 2025-09-11 | 9.15 | 9.15 | 0.00 | 0.00% | 8.98 | 9.16 | 44716 | 4068.75 | 2.99% | 0.00 |
| 2025-09-10 | 9.13 | 9.15 | 0.03 | 0.33% | 9.04 | 9.15 | 35365 | 3220.27 | 2.36% | 27.00 |
| 2025-09-09 | 9.16 | 9.12 | -0.06 | -0.65% | 9.02 | 9.21 | 42941 | 3916.98 | 2.87% | 0.00 |
| 2025-09-08 | 9.02 | 9.18 | 0.18 | 2.00% | 9.00 | 9.18 | 54945 | 4990.25 | 3.67% | 0.00 |
| 2025-09-05 | 9.05 | 9.00 | 0.07 | 0.78% | 8.82 | 9.05 | 48182 | 4307.76 | 3.22% | 12.00 |
| 2025-09-04 | 8.81 | 8.93 | 0.15 | 1.71% | 8.75 | 9.05 | 69813 | 6241.21 | 4.66% | 0.00 |
| 2025-09-03 | 9.05 | 8.78 | -0.24 | -2.66% | 8.74 | 9.05 | 50431 | 4480.07 | 3.37% | 0.00 |
| 2025-09-02 | 9.09 | 9.02 | 0.00 | 0.00% | 8.80 | 9.10 | 74847 | 6687.94 | 5.00% | 0.00 |
| 2025-09-01 | 8.99 | 9.02 | 0.09 | 1.01% | 8.92 | 9.18 | 73528 | 6660.80 | 4.91% | 0.00 |
| 2025-08-29 | 9.14 | 8.93 | -0.24 | -2.62% | 8.88 | 9.14 | 82550 | 7407.47 | 5.51% | 80.00 |
| 2025-08-28 | 9.29 | 9.17 | -0.12 | -1.29% | 8.74 | 9.44 | 132714 | 12046.29 | 8.87% | 100.00 |
| 2025-08-27 | 9.93 | 9.29 | -0.68 | -6.82% | 9.29 | 9.96 | 150912 | 14476.76 | 10.08% | 0.00 |
| 2025-08-26 | 9.84 | 9.97 | 0.08 | 0.81% | 9.71 | 10.05 | 74081 | 7342.75 | 4.95% | 30.00 |
| 2025-08-25 | 9.93 | 9.89 | -0.03 | -0.30% | 9.79 | 9.97 | 61737 | 6099.48 | 4.12% | 40.00 |
| 2025-08-22 | 10.03 | 9.92 | -0.12 | -1.20% | 9.83 | 10.08 | 61635 | 6109.83 | 4.12% | 31.00 |
| 2025-08-21 | 9.94 | 10.04 | 0.12 | 1.21% | 9.90 | 10.09 | 64642 | 6467.47 | 4.32% | 7.00 |
深证大盘股票行情在线 K线走势图
金埔园林(301098)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
