江苏金租(600901)股票行情
江苏金租(600901)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 |
|---|
| 2026-03-25 | 6.48 | 6.49 | -0.05 | -0.76% | 6.36 | 6.54 | 411099 | 26566.85 | 0.71% |
| 2026-03-24 | 6.42 | 6.54 | 0.16 | 2.51% | 6.41 | 6.57 | 355820 | 23104.89 | 0.61% |
| 2026-03-23 | 6.57 | 6.38 | -0.26 | -3.92% | 6.36 | 6.59 | 478761 | 30956.24 | 0.83% |
| 2026-03-20 | 6.54 | 6.64 | 0.11 | 1.68% | 6.49 | 6.69 | 376790 | 24950.21 | 0.65% |
| 2026-03-19 | 6.45 | 6.53 | 0.05 | 0.77% | 6.40 | 6.57 | 301498 | 19609.99 | 0.52% |
| 2026-03-18 | 6.60 | 6.48 | -0.13 | -1.97% | 6.41 | 6.60 | 286756 | 18568.70 | 0.50% |
| 2026-03-17 | 6.55 | 6.61 | 0.04 | 0.61% | 6.53 | 6.68 | 281235 | 18591.16 | 0.49% |
| 2026-03-16 | 6.50 | 6.57 | 0.08 | 1.23% | 6.45 | 6.58 | 277803 | 18155.37 | 0.48% |
| 2026-03-13 | 6.51 | 6.49 | -0.01 | -0.15% | 6.43 | 6.55 | 234975 | 15264.56 | 0.41% |
| 2026-03-12 | 6.35 | 6.50 | 0.14 | 2.20% | 6.35 | 6.52 | 310006 | 20046.85 | 0.54% |
| 2026-03-11 | 6.29 | 6.36 | 0.08 | 1.27% | 6.24 | 6.40 | 218009 | 13790.46 | 0.38% |
| 2026-03-10 | 6.30 | 6.28 | 0.03 | 0.48% | 6.21 | 6.32 | 244118 | 15257.52 | 0.42% |
| 2026-03-09 | 6.38 | 6.25 | -0.17 | -2.65% | 6.25 | 6.42 | 321652 | 20286.74 | 0.56% |
| 2026-03-06 | 6.31 | 6.42 | 0.09 | 1.42% | 6.31 | 6.44 | 208908 | 13392.01 | 0.36% |
| 2026-03-05 | 6.43 | 6.33 | -0.08 | -1.25% | 6.32 | 6.45 | 220793 | 14075.43 | 0.38% |
| 2026-03-04 | 6.38 | 6.41 | -0.01 | -0.16% | 6.35 | 6.46 | 298052 | 19090.29 | 0.51% |
| 2026-03-03 | 6.44 | 6.42 | -0.04 | -0.62% | 6.40 | 6.52 | 346433 | 22354.94 | 0.60% |
| 2026-03-02 | 6.42 | 6.46 | 0.02 | 0.31% | 6.38 | 6.55 | 325439 | 21090.29 | 0.56% |
| 2026-02-27 | 6.33 | 6.44 | 0.13 | 2.06% | 6.31 | 6.47 | 247325 | 15885.78 | 0.43% |
| 2026-02-26 | 6.31 | 6.31 | 0.00 | 0.00% | 6.27 | 6.34 | 222021 | 14007.28 | 0.38% |
| 2026-02-25 | 6.37 | 6.31 | -0.07 | -1.10% | 6.28 | 6.40 | 243038 | 15403.88 | 0.42% |
| 2026-02-24 | 6.38 | 6.38 | 0.03 | 0.47% | 6.35 | 6.42 | 180799 | 11552.07 | 0.31% |
| 2026-02-13 | 6.46 | 6.35 | -0.07 | -1.09% | 6.33 | 6.46 | 201426 | 12875.25 | 0.35% |
| 2026-02-12 | 6.44 | 6.42 | -0.02 | -0.31% | 6.37 | 6.48 | 215530 | 13836.11 | 0.37% |
| 2026-02-11 | 6.47 | 6.44 | -0.03 | -0.46% | 6.37 | 6.49 | 267690 | 17186.41 | 0.46% |
| 2026-02-10 | 6.46 | 6.47 | -0.01 | -0.15% | 6.40 | 6.51 | 179743 | 11614.28 | 0.31% |
| 2026-02-09 | 6.48 | 6.48 | 0.02 | 0.31% | 6.34 | 6.50 | 291946 | 18688.26 | 0.50% |
| 2026-02-06 | 6.43 | 6.46 | -0.01 | -0.15% | 6.41 | 6.53 | 294778 | 19118.30 | 0.51% |
| 2026-02-05 | 6.27 | 6.47 | 0.24 | 3.85% | 6.23 | 6.49 | 472659 | 30169.69 | 0.82% |
| 2026-02-04 | 6.17 | 6.23 | 0.03 | 0.48% | 6.16 | 6.32 | 323675 | 20189.46 | 0.56% |
| 2026-02-03 | 6.24 | 6.20 | 0.03 | 0.49% | 6.09 | 6.28 | 347662 | 21460.53 | 0.60% |
| 2026-02-02 | 6.37 | 6.17 | -0.20 | -3.14% | 6.17 | 6.44 | 497239 | 31258.32 | 0.86% |
| 2026-01-30 | 6.32 | 6.37 | 0.03 | 0.47% | 6.29 | 6.45 | 295206 | 18744.76 | 0.51% |
| 2026-01-29 | 6.20 | 6.34 | 0.14 | 2.26% | 6.16 | 6.39 | 455426 | 28734.81 | 0.79% |
| 2026-01-28 | 6.08 | 6.20 | 0.10 | 1.64% | 6.08 | 6.20 | 289627 | 17876.02 | 0.50% |
| 2026-01-27 | 6.12 | 6.10 | -0.01 | -0.16% | 6.06 | 6.12 | 199697 | 12166.62 | 0.34% |
| 2026-01-26 | 6.12 | 6.11 | -0.02 | -0.33% | 6.08 | 6.15 | 305578 | 18698.53 | 0.53% |
| 2026-01-23 | 6.21 | 6.13 | -0.06 | -0.97% | 6.11 | 6.23 | 230576 | 14192.62 | 0.40% |
| 2026-01-22 | 6.16 | 6.19 | 0.03 | 0.49% | 6.12 | 6.23 | 224467 | 13880.31 | 0.39% |
| 2026-01-21 | 6.17 | 6.16 | 0.01 | 0.16% | 6.11 | 6.24 | 270238 | 16685.89 | 0.47% |
| 2026-01-20 | 6.10 | 6.15 | 0.05 | 0.82% | 6.08 | 6.17 | 232181 | 14242.05 | 0.40% |
| 2026-01-19 | 6.05 | 6.10 | 0.01 | 0.16% | 6.04 | 6.15 | 188635 | 11523.85 | 0.33% |
| 2026-01-16 | 6.13 | 6.09 | -0.02 | -0.33% | 6.03 | 6.15 | 285178 | 17320.26 | 0.49% |
| 2026-01-15 | 6.15 | 6.11 | -0.06 | -0.97% | 6.08 | 6.17 | 220445 | 13512.66 | 0.38% |
| 2026-01-14 | 6.30 | 6.17 | -0.11 | -1.75% | 6.13 | 6.32 | 405923 | 25227.29 | 0.70% |
| 2026-01-13 | 6.19 | 6.28 | 0.08 | 1.29% | 6.19 | 6.33 | 427341 | 26830.85 | 0.74% |
| 2026-01-12 | 6.24 | 6.20 | -0.10 | -1.59% | 6.16 | 6.28 | 335416 | 20796.37 | 0.58% |
| 2026-01-09 | 6.20 | 6.30 | 0.10 | 1.61% | 6.11 | 6.33 | 434022 | 27009.15 | 0.75% |
| 2026-01-08 | 6.30 | 6.20 | -0.12 | -1.90% | 6.19 | 6.32 | 237044 | 14770.38 | 0.41% |
| 2026-01-07 | 6.28 | 6.32 | 0.01 | 0.16% | 6.23 | 6.37 | 286765 | 18075.12 | 0.50% |
| 2026-01-06 | 6.15 | 6.31 | 0.16 | 2.60% | 6.13 | 6.33 | 395454 | 24715.23 | 0.68% |
| 2026-01-05 | 6.12 | 6.15 | 0.03 | 0.49% | 6.07 | 6.21 | 371171 | 22771.81 | 0.64% |
| 2025-12-31 | 6.13 | 6.12 | -0.01 | -0.16% | 6.11 | 6.24 | 282350 | 17458.53 | 0.49% |
| 2025-12-30 | 6.14 | 6.13 | -0.01 | -0.16% | 6.07 | 6.15 | 213208 | 13049.15 | 0.37% |
| 2025-12-29 | 6.15 | 6.14 | -0.01 | -0.16% | 6.08 | 6.16 | 208880 | 12786.32 | 0.36% |
| 2025-12-26 | 6.17 | 6.15 | -0.02 | -0.32% | 6.13 | 6.21 | 204295 | 12603.15 | 0.35% |
| 2025-12-25 | 6.09 | 6.17 | 0.08 | 1.31% | 6.08 | 6.27 | 265565 | 16443.56 | 0.46% |
| 2025-12-24 | 6.03 | 6.09 | 0.03 | 0.50% | 6.03 | 6.11 | 203165 | 12346.27 | 0.35% |
| 2025-12-23 | 6.10 | 6.06 | -0.02 | -0.33% | 6.02 | 6.11 | 218925 | 13252.43 | 0.38% |
| 2025-12-22 | 6.13 | 6.08 | -0.06 | -0.98% | 6.06 | 6.16 | 207644 | 12666.80 | 0.36% |
| 2025-12-19 | 6.18 | 6.14 | -0.04 | -0.65% | 6.13 | 6.20 | 212017 | 13066.43 | 0.37% |
| 2025-12-18 | 6.15 | 6.18 | 0.06 | 0.98% | 6.10 | 6.21 | 190687 | 11748.87 | 0.33% |
| 2025-12-17 | 6.13 | 6.12 | -0.03 | -0.49% | 6.09 | 6.20 | 237958 | 14599.06 | 0.41% |
| 2025-12-16 | 6.15 | 6.15 | -0.01 | -0.16% | 6.10 | 6.23 | 223843 | 13768.65 | 0.39% |
| 2025-12-15 | 5.98 | 6.16 | 0.19 | 3.18% | 5.96 | 6.27 | 500272 | 30749.66 | 0.86% |
| 2025-12-12 | 5.94 | 5.97 | 0.08 | 1.36% | 5.88 | 6.03 | 464535 | 27659.52 | 0.80% |
| 2025-12-11 | 6.11 | 6.02 | -0.07 | -1.15% | 6.02 | 6.12 | 318212 | 19237.99 | 0.55% |
| 2025-12-10 | 6.12 | 6.09 | -0.05 | -0.81% | 6.06 | 6.15 | 244329 | 14878.32 | 0.42% |
| 2025-12-09 | 6.15 | 6.14 | -0.03 | -0.49% | 6.10 | 6.18 | 219150 | 13451.12 | 0.38% |
| 2025-12-08 | 6.25 | 6.17 | -0.07 | -1.12% | 6.17 | 6.27 | 264065 | 16400.74 | 0.46% |
| 2025-12-05 | 6.22 | 6.24 | 0.03 | 0.48% | 6.14 | 6.29 | 321639 | 19993.55 | 0.56% |
| 2025-12-04 | 6.35 | 6.21 | -0.15 | -2.36% | 6.19 | 6.37 | 286958 | 17892.41 | 0.50% |
| 2025-12-03 | 6.29 | 6.36 | 0.08 | 1.27% | 6.28 | 6.42 | 321049 | 20398.14 | 0.55% |
| 2025-12-02 | 6.20 | 6.28 | 0.11 | 1.78% | 6.15 | 6.29 | 506506 | 31525.89 | 0.87% |
| 2025-12-01 | 6.45 | 6.17 | -0.29 | -4.49% | 6.13 | 6.45 | 699345 | 43465.52 | 1.21% |
| 2025-11-28 | 6.43 | 6.46 | 0.05 | 0.78% | 6.37 | 6.49 | 222907 | 14372.56 | 0.38% |
| 2025-11-27 | 6.43 | 6.41 | -0.01 | -0.16% | 6.36 | 6.49 | 229363 | 14777.10 | 0.40% |
| 2025-11-26 | 6.54 | 6.42 | -0.14 | -2.13% | 6.36 | 6.61 | 465769 | 29919.34 | 0.80% |
| 2025-11-25 | 6.45 | 6.56 | 0.13 | 2.02% | 6.40 | 6.59 | 363908 | 23776.56 | 0.63% |
| 2025-11-24 | 6.44 | 6.43 | -0.02 | -0.31% | 6.36 | 6.49 | 344346 | 22156.53 | 0.59% |
上证大盘股票行情在线 K线走势图
江苏金租(600901)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
