金花股份(600080)股票行情
金花股份(600080)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 | 7.70 | 7.87 | 0.18 | 2.34% | 7.66 | 8.07 | 139142 | 10958.48 | 3.73% |
| 2025-07-31 | 7.63 | 7.69 | -0.01 | -0.13% | 7.59 | 7.79 | 72614 | 5590.82 | 1.95% |
| 2025-07-30 | 7.70 | 7.70 | 0.02 | 0.26% | 7.60 | 7.78 | 84349 | 6495.97 | 2.26% |
| 2025-07-29 | 7.60 | 7.68 | 0.09 | 1.19% | 7.51 | 7.84 | 101555 | 7790.12 | 2.72% |
| 2025-07-28 | 7.63 | 7.59 | -0.05 | -0.65% | 7.58 | 7.69 | 47576 | 3633.50 | 1.27% |
| 2025-07-25 | 7.56 | 7.64 | 0.06 | 0.79% | 7.55 | 7.66 | 64497 | 4901.02 | 1.73% |
| 2025-07-24 | 7.58 | 7.58 | 0.03 | 0.40% | 7.53 | 7.69 | 65133 | 4952.98 | 1.74% |
| 2025-07-23 | 7.58 | 7.55 | -0.03 | -0.40% | 7.46 | 7.61 | 65961 | 4978.73 | 1.77% |
| 2025-07-22 | 7.54 | 7.58 | 0.03 | 0.40% | 7.45 | 7.74 | 111513 | 8489.47 | 2.99% |
| 2025-07-21 | 7.37 | 7.55 | 0.14 | 1.89% | 7.33 | 7.68 | 118132 | 8894.64 | 3.16% |
| 2025-07-18 | 7.53 | 7.41 | -0.10 | -1.33% | 7.33 | 7.60 | 109325 | 8081.86 | 2.93% |
| 2025-07-17 | 7.28 | 7.51 | 0.27 | 3.73% | 7.25 | 7.73 | 181715 | 13608.07 | 4.87% |
| 2025-07-16 | 7.23 | 7.24 | 0.06 | 0.84% | 7.15 | 7.27 | 44435 | 3213.98 | 1.19% |
| 2025-07-15 | 7.31 | 7.18 | -0.09 | -1.24% | 7.11 | 7.32 | 41308 | 2971.19 | 1.11% |
| 2025-07-14 | 7.30 | 7.27 | 0.01 | 0.14% | 7.22 | 7.31 | 38114 | 2771.03 | 1.02% |
| 2025-07-11 | 7.30 | 7.26 | 0.00 | 0.00% | 7.18 | 7.30 | 37520 | 2722.59 | 1.01% |
| 2025-07-10 | 7.22 | 7.26 | 0.02 | 0.28% | 7.18 | 7.30 | 45885 | 3319.43 | 1.23% |
| 2025-07-09 | 7.28 | 7.24 | 0.00 | 0.00% | 7.20 | 7.28 | 30620 | 2211.57 | 0.82% |
| 2025-07-08 | 7.27 | 7.24 | -0.01 | -0.14% | 7.18 | 7.30 | 28525 | 2064.74 | 0.76% |
| 2025-07-07 | 7.24 | 7.25 | 0.08 | 1.12% | 7.16 | 7.28 | 28143 | 2035.80 | 0.75% |
| 2025-07-04 | 7.27 | 7.17 | -0.11 | -1.51% | 7.15 | 7.30 | 32864 | 2370.03 | 0.88% |
| 2025-07-03 | 7.23 | 7.28 | 0.05 | 0.69% | 7.19 | 7.31 | 43000 | 3128.25 | 1.15% |
| 2025-07-02 | 7.17 | 7.23 | 0.06 | 0.84% | 7.13 | 7.30 | 39387 | 2846.14 | 1.06% |
| 2025-07-01 | 7.08 | 7.17 | 0.09 | 1.27% | 7.07 | 7.18 | 37821 | 2695.85 | 1.01% |
| 2025-06-30 | 7.07 | 7.08 | 0.07 | 1.00% | 7.02 | 7.12 | 22582 | 1595.83 | 0.60% |
| 2025-06-27 | 6.96 | 7.01 | 0.04 | 0.57% | 6.96 | 7.04 | 23828 | 1668.50 | 0.64% |
| 2025-06-26 | 7.05 | 6.97 | -0.05 | -0.71% | 6.93 | 7.05 | 24623 | 1717.96 | 0.66% |
| 2025-06-25 | 7.04 | 7.02 | -0.02 | -0.28% | 6.94 | 7.07 | 27383 | 1914.88 | 0.73% |
| 2025-06-24 | 6.90 | 7.04 | 0.12 | 1.73% | 6.89 | 7.06 | 29209 | 2048.50 | 0.78% |
| 2025-06-23 | 6.73 | 6.92 | 0.16 | 2.37% | 6.71 | 6.92 | 24339 | 1667.23 | 0.65% |
| 2025-06-20 | 6.79 | 6.76 | 0.01 | 0.15% | 6.72 | 6.84 | 23503 | 1593.37 | 0.63% |
| 2025-06-19 | 6.90 | 6.78 | -0.14 | -2.02% | 6.77 | 6.93 | 29097 | 1987.45 | 0.78% |
| 2025-06-18 | 7.06 | 6.92 | -0.14 | -1.98% | 6.90 | 7.06 | 32776 | 2275.33 | 0.88% |
| 2025-06-17 | 7.14 | 7.06 | -0.05 | -0.70% | 7.03 | 7.20 | 37420 | 2653.71 | 1.00% |
| 2025-06-16 | 7.10 | 7.11 | 0.01 | 0.14% | 7.06 | 7.18 | 33296 | 2366.70 | 0.89% |
| 2025-06-13 | 7.33 | 7.10 | -0.25 | -3.40% | 7.09 | 7.35 | 46532 | 3336.19 | 1.25% |
| 2025-06-12 | 7.33 | 7.35 | -0.02 | -0.27% | 7.29 | 7.41 | 26394 | 1936.78 | 0.71% |
| 2025-06-11 | 7.41 | 7.37 | -0.04 | -0.54% | 7.36 | 7.48 | 29532 | 2187.97 | 0.79% |
| 2025-06-10 | 7.46 | 7.41 | -0.03 | -0.40% | 7.29 | 7.52 | 44972 | 3324.57 | 1.20% |
| 2025-06-09 | 7.32 | 7.44 | 0.10 | 1.36% | 7.32 | 7.49 | 63495 | 4722.79 | 1.70% |
| 2025-06-06 | 7.31 | 7.34 | 0.11 | 1.52% | 7.24 | 7.63 | 53918 | 3972.54 | 1.44% |
| 2025-06-05 | 7.39 | 7.23 | -0.17 | -2.30% | 7.20 | 7.44 | 52949 | 3844.66 | 1.42% |
| 2025-06-04 | 7.41 | 7.40 | -0.01 | -0.13% | 7.31 | 7.45 | 33516 | 2475.07 | 0.90% |
| 2025-06-03 | 7.22 | 7.41 | 0.11 | 1.51% | 7.22 | 7.45 | 58988 | 4364.86 | 1.58% |
| 2025-05-30 | 7.26 | 7.30 | -0.01 | -0.14% | 7.23 | 7.42 | 31635 | 2308.82 | 0.85% |
| 2025-05-29 | 7.17 | 7.31 | 0.14 | 1.95% | 7.13 | 7.33 | 51060 | 3709.34 | 1.37% |
| 2025-05-28 | 7.24 | 7.17 | -0.07 | -0.97% | 7.11 | 7.26 | 32856 | 2356.19 | 0.88% |
| 2025-05-27 | 7.12 | 7.24 | 0.10 | 1.40% | 7.08 | 7.26 | 47379 | 3412.12 | 1.27% |
| 2025-05-26 | 7.31 | 7.14 | -0.36 | -4.80% | 7.07 | 7.38 | 87003 | 6232.65 | 2.33% |
| 2025-05-23 | 7.44 | 7.50 | 0.05 | 0.67% | 7.44 | 7.64 | 55458 | 4183.98 | 1.49% |
| 2025-05-22 | 7.41 | 7.45 | -0.01 | -0.13% | 7.40 | 7.61 | 60685 | 4549.88 | 1.63% |
| 2025-05-21 | 7.29 | 7.46 | 0.17 | 2.33% | 7.23 | 7.53 | 71005 | 5250.40 | 1.90% |
| 2025-05-20 | 7.22 | 7.29 | 0.10 | 1.39% | 7.19 | 7.31 | 32636 | 2365.94 | 0.87% |
| 2025-05-19 | 7.22 | 7.19 | -0.03 | -0.42% | 7.17 | 7.30 | 34282 | 2475.69 | 0.92% |
| 2025-05-16 | 7.18 | 7.22 | 0.04 | 0.56% | 7.13 | 7.25 | 19968 | 1438.61 | 0.53% |
| 2025-05-15 | 7.28 | 7.18 | -0.10 | -1.37% | 7.15 | 7.30 | 32157 | 2323.03 | 0.86% |
| 2025-05-14 | 7.29 | 7.28 | 0.03 | 0.41% | 7.19 | 7.29 | 27037 | 1958.01 | 0.72% |
| 2025-05-13 | 7.40 | 7.25 | -0.07 | -0.96% | 7.25 | 7.41 | 39910 | 2925.66 | 1.07% |
| 2025-05-12 | 7.30 | 7.32 | -0.03 | -0.41% | 7.16 | 7.39 | 57098 | 4141.96 | 1.53% |
| 2025-05-09 | 7.19 | 7.35 | 0.15 | 2.08% | 7.15 | 7.41 | 66176 | 4827.38 | 1.77% |
| 2025-05-08 | 7.28 | 7.20 | -0.02 | -0.28% | 7.13 | 7.28 | 43940 | 3155.76 | 1.18% |
| 2025-05-07 | 7.07 | 7.22 | 0.22 | 3.14% | 7.05 | 7.23 | 49243 | 3527.15 | 1.32% |
| 2025-05-06 | 6.94 | 7.00 | 0.13 | 1.89% | 6.90 | 7.07 | 35252 | 2466.84 | 0.94% |
| 2025-04-30 | 6.92 | 6.87 | -0.09 | -1.29% | 6.86 | 7.00 | 38147 | 2646.09 | 1.02% |
| 2025-04-29 | 6.79 | 6.96 | 0.18 | 2.65% | 6.71 | 7.00 | 39604 | 2735.39 | 1.06% |
| 2025-04-28 | 7.10 | 6.78 | -0.34 | -4.78% | 6.75 | 7.10 | 88156 | 6071.58 | 2.36% |
| 2025-04-25 | 7.22 | 7.12 | -0.19 | -2.60% | 6.88 | 7.30 | 93227 | 6612.38 | 2.50% |
| 2025-04-24 | 7.32 | 7.31 | -0.01 | -0.14% | 7.26 | 7.42 | 39657 | 2912.12 | 1.06% |
| 2025-04-23 | 7.38 | 7.32 | -0.06 | -0.81% | 7.28 | 7.41 | 35955 | 2636.94 | 0.96% |
| 2025-04-22 | 7.26 | 7.38 | 0.12 | 1.65% | 7.20 | 7.44 | 48960 | 3582.83 | 1.31% |
| 2025-04-21 | 7.15 | 7.26 | 0.05 | 0.69% | 7.12 | 7.36 | 44216 | 3220.70 | 1.18% |
| 2025-04-18 | 7.18 | 7.21 | 0.09 | 1.26% | 7.07 | 7.26 | 40804 | 2920.58 | 1.09% |
| 2025-04-17 | 7.02 | 7.12 | 0.09 | 1.28% | 7.00 | 7.23 | 35339 | 2526.19 | 0.95% |
| 2025-04-16 | 7.25 | 7.03 | -0.22 | -3.03% | 6.92 | 7.25 | 44134 | 3113.47 | 1.18% |
| 2025-04-15 | 7.13 | 7.25 | 0.16 | 2.26% | 7.09 | 7.25 | 42324 | 3035.14 | 1.13% |
| 2025-04-14 | 7.00 | 7.09 | 0.13 | 1.87% | 7.00 | 7.18 | 46483 | 3305.77 | 1.25% |
| 2025-04-11 | 6.82 | 6.96 | 0.03 | 0.43% | 6.81 | 7.09 | 44964 | 3135.99 | 1.20% |
| 2025-04-10 | 6.84 | 6.93 | 0.16 | 2.36% | 6.84 | 7.10 | 61623 | 4301.41 | 1.65% |
| 2025-04-09 | 6.77 | 6.77 | -0.06 | -0.88% | 6.23 | 6.84 | 76194 | 4970.84 | 2.04% |
| 2025-04-08 | 6.91 | 6.83 | -0.12 | -1.73% | 6.71 | 7.06 | 88356 | 6046.00 | 2.37% |
上证大盘股票行情在线 K线走势图
