金田股份(601609)股票行情
金田股份(601609)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 |
|---|
| 2025-08-05 | 7.86 | 8.15 | 0.30 | 3.82% | 7.83 | 8.15 | 834590 | 66806.47 | 5.62% |
| 2025-08-04 | 7.64 | 7.85 | 0.06 | 0.77% | 7.61 | 7.92 | 475882 | 37047.43 | 3.20% |
| 2025-08-01 | 7.80 | 7.79 | -0.03 | -0.38% | 7.74 | 7.92 | 373432 | 29187.02 | 2.51% |
| 2025-07-31 | 7.85 | 7.82 | -0.13 | -1.64% | 7.78 | 7.91 | 449582 | 35234.49 | 3.03% |
| 2025-07-30 | 8.11 | 7.95 | -0.15 | -1.85% | 7.87 | 8.18 | 541419 | 43332.66 | 3.64% |
| 2025-07-29 | 8.19 | 8.10 | -0.11 | -1.34% | 8.01 | 8.22 | 525920 | 42553.63 | 3.54% |
| 2025-07-28 | 8.20 | 8.21 | -0.06 | -0.73% | 8.04 | 8.29 | 562604 | 45945.87 | 3.79% |
| 2025-07-25 | 8.38 | 8.27 | -0.16 | -1.90% | 8.26 | 8.45 | 656561 | 54697.84 | 4.42% |
| 2025-07-24 | 8.32 | 8.43 | 0.01 | 0.12% | 8.28 | 8.55 | 854092 | 72038.66 | 5.75% |
| 2025-07-23 | 8.72 | 8.42 | -0.41 | -4.64% | 8.36 | 8.74 | 1021322 | 86746.13 | 6.88% |
| 2025-07-22 | 8.53 | 8.83 | 0.47 | 5.62% | 8.53 | 9.06 | 1667038 | 146584.03 | 11.22% |
| 2025-07-21 | 8.33 | 8.36 | 0.02 | 0.24% | 8.30 | 8.72 | 1309850 | 110442.29 | 8.82% |
| 2025-07-18 | 7.94 | 8.34 | 0.40 | 5.04% | 7.94 | 8.65 | 1548601 | 128653.76 | 10.42% |
| 2025-07-17 | 7.96 | 7.94 | -0.03 | -0.38% | 7.90 | 8.23 | 1037421 | 83229.33 | 6.98% |
| 2025-07-16 | 8.30 | 7.97 | -0.52 | -6.12% | 7.92 | 8.37 | 1670691 | 134826.38 | 11.25% |
| 2025-07-15 | 8.87 | 8.49 | 0.43 | 5.33% | 8.45 | 8.87 | 1917180 | 168062.05 | 12.91% |
| 2025-07-14 | 7.70 | 8.06 | 0.73 | 9.96% | 7.61 | 8.06 | 620053 | 49655.95 | 4.17% |
| 2025-07-11 | 7.15 | 7.33 | 0.23 | 3.24% | 7.10 | 7.40 | 504169 | 36793.77 | 3.39% |
| 2025-07-10 | 7.02 | 7.10 | 0.06 | 0.85% | 7.02 | 7.12 | 166048 | 11755.12 | 1.12% |
| 2025-07-09 | 7.25 | 7.04 | -0.10 | -1.40% | 7.00 | 7.28 | 228131 | 16232.23 | 1.54% |
| 2025-07-08 | 6.96 | 7.14 | 0.19 | 2.73% | 6.96 | 7.14 | 211143 | 14974.77 | 1.42% |
| 2025-07-07 | 6.93 | 6.95 | 0.02 | 0.29% | 6.90 | 6.98 | 122979 | 8536.83 | 0.83% |
| 2025-07-04 | 7.07 | 6.93 | -0.21 | -2.94% | 6.92 | 7.09 | 228750 | 15948.81 | 1.54% |
| 2025-07-03 | 7.10 | 7.14 | 0.08 | 1.13% | 7.05 | 7.28 | 251626 | 17897.90 | 1.69% |
| 2025-07-02 | 6.94 | 7.06 | 0.03 | 0.43% | 6.90 | 7.19 | 363535 | 25626.49 | 2.45% |
| 2025-07-01 | 7.01 | 7.03 | 0.02 | 0.29% | 6.83 | 7.05 | 336768 | 23272.71 | 2.27% |
| 2025-06-30 | 7.35 | 7.01 | 0.00 | 0.00% | 6.99 | 7.47 | 509468 | 36151.54 | 3.43% |
| 2025-06-27 | 6.68 | 7.01 | 0.40 | 6.05% | 6.68 | 7.14 | 444844 | 30961.34 | 2.99% |
| 2025-06-26 | 6.57 | 6.61 | 0.04 | 0.61% | 6.53 | 6.68 | 118207 | 7822.22 | 0.80% |
| 2025-06-25 | 6.53 | 6.57 | 0.01 | 0.15% | 6.53 | 6.60 | 110124 | 7225.15 | 0.74% |
| 2025-06-24 | 6.46 | 6.56 | 0.10 | 1.55% | 6.45 | 6.57 | 104990 | 6862.27 | 0.71% |
| 2025-06-23 | 6.41 | 6.46 | 0.05 | 0.78% | 6.41 | 6.51 | 74251 | 4798.82 | 0.50% |
| 2025-06-20 | 6.45 | 6.41 | -0.05 | -0.77% | 6.40 | 6.50 | 70708 | 4558.18 | 0.48% |
| 2025-06-19 | 6.60 | 6.46 | -0.15 | -2.27% | 6.43 | 6.60 | 91702 | 5962.15 | 0.62% |
| 2025-06-18 | 6.70 | 6.61 | -0.09 | -1.34% | 6.53 | 6.70 | 93116 | 6148.95 | 0.63% |
| 2025-06-17 | 6.77 | 6.70 | -0.08 | -1.18% | 6.66 | 6.84 | 89631 | 6021.80 | 0.60% |
| 2025-06-16 | 6.77 | 6.78 | -0.05 | -0.73% | 6.72 | 6.84 | 170797 | 11563.04 | 1.15% |
| 2025-06-13 | 6.94 | 6.83 | -0.07 | -1.01% | 6.80 | 6.95 | 263224 | 18051.43 | 1.77% |
| 2025-06-12 | 6.97 | 7.01 | 0.10 | 1.45% | 6.92 | 7.05 | 316166 | 22086.06 | 2.13% |
| 2025-06-11 | 6.71 | 6.91 | 0.20 | 2.98% | 6.69 | 7.15 | 379956 | 26453.15 | 2.56% |
| 2025-06-10 | 6.66 | 6.71 | 0.05 | 0.75% | 6.60 | 6.81 | 159049 | 10649.35 | 1.07% |
| 2025-06-09 | 6.63 | 6.66 | 0.04 | 0.60% | 6.57 | 6.70 | 110820 | 7362.58 | 0.75% |
| 2025-06-06 | 6.55 | 6.62 | 0.10 | 1.53% | 6.53 | 6.63 | 88899 | 5864.72 | 0.60% |
| 2025-06-05 | 6.61 | 6.52 | -0.02 | -0.31% | 6.52 | 6.67 | 100785 | 6619.91 | 0.68% |
| 2025-06-04 | 6.39 | 6.54 | 0.17 | 2.67% | 6.38 | 6.59 | 109341 | 7128.68 | 0.74% |
| 2025-06-03 | 6.41 | 6.37 | -0.05 | -0.78% | 6.33 | 6.42 | 66359 | 4225.20 | 0.45% |
| 2025-05-30 | 6.45 | 6.42 | -0.03 | -0.47% | 6.37 | 6.47 | 52857 | 3384.77 | 0.36% |
| 2025-05-29 | 6.44 | 6.45 | 0.00 | 0.00% | 6.43 | 6.51 | 64861 | 4197.83 | 0.44% |
| 2025-05-28 | 6.44 | 6.45 | 0.00 | 0.00% | 6.40 | 6.47 | 45438 | 2923.57 | 0.31% |
| 2025-05-27 | 6.55 | 6.45 | -0.07 | -1.07% | 6.40 | 6.55 | 56323 | 3633.58 | 0.38% |
| 2025-05-26 | 6.42 | 6.52 | 0.06 | 0.93% | 6.41 | 6.55 | 70492 | 4585.38 | 0.47% |
| 2025-05-23 | 6.48 | 6.46 | -0.05 | -0.77% | 6.44 | 6.54 | 63051 | 4093.72 | 0.42% |
| 2025-05-22 | 6.52 | 6.51 | -0.02 | -0.31% | 6.48 | 6.55 | 56323 | 3665.05 | 0.38% |
| 2025-05-21 | 6.53 | 6.53 | -0.01 | -0.15% | 6.46 | 6.55 | 75253 | 4896.28 | 0.51% |
| 2025-05-20 | 6.58 | 6.54 | -0.04 | -0.61% | 6.51 | 6.60 | 94168 | 6157.68 | 0.63% |
| 2025-05-19 | 6.64 | 6.58 | -0.06 | -0.90% | 6.51 | 6.64 | 76575 | 5022.64 | 0.52% |
| 2025-05-16 | 6.61 | 6.64 | 0.03 | 0.45% | 6.59 | 6.69 | 77989 | 5192.94 | 0.53% |
| 2025-05-15 | 6.67 | 6.61 | -0.05 | -0.75% | 6.57 | 6.67 | 72172 | 4763.46 | 0.49% |
| 2025-05-14 | 6.67 | 6.66 | -0.01 | -0.15% | 6.62 | 6.71 | 100789 | 6720.41 | 0.68% |
| 2025-05-13 | 6.68 | 6.67 | 0.00 | 0.00% | 6.60 | 6.72 | 73367 | 4881.71 | 0.49% |
| 2025-05-12 | 6.66 | 6.67 | 0.04 | 0.60% | 6.63 | 6.71 | 97322 | 6487.59 | 0.66% |
| 2025-05-09 | 6.68 | 6.63 | -0.03 | -0.45% | 6.57 | 6.68 | 83883 | 5548.23 | 0.56% |
| 2025-05-08 | 6.66 | 6.66 | -0.02 | -0.30% | 6.63 | 6.70 | 92078 | 6134.70 | 0.62% |
| 2025-05-07 | 6.76 | 6.68 | -0.05 | -0.74% | 6.63 | 6.76 | 107377 | 7191.79 | 0.72% |
| 2025-05-06 | 6.73 | 6.73 | 0.07 | 1.05% | 6.65 | 6.80 | 151540 | 10161.98 | 1.02% |
| 2025-04-30 | 6.72 | 6.66 | -0.01 | -0.15% | 6.64 | 6.73 | 106933 | 7138.25 | 0.72% |
| 2025-04-29 | 6.51 | 6.67 | 0.16 | 2.46% | 6.48 | 6.72 | 146933 | 9778.23 | 0.99% |
| 2025-04-28 | 6.54 | 6.51 | -0.06 | -0.91% | 6.49 | 6.61 | 118607 | 7751.16 | 0.80% |
| 2025-04-25 | 6.59 | 6.57 | -0.04 | -0.61% | 6.55 | 6.72 | 117315 | 7778.73 | 0.79% |
| 2025-04-24 | 6.61 | 6.61 | 0.00 | 0.00% | 6.48 | 6.65 | 168262 | 11040.34 | 1.13% |
| 2025-04-23 | 6.68 | 6.61 | -0.04 | -0.60% | 6.54 | 6.72 | 193110 | 12807.23 | 1.30% |
| 2025-04-22 | 6.45 | 6.65 | 0.18 | 2.78% | 6.40 | 6.68 | 191916 | 12596.72 | 1.29% |
| 2025-04-21 | 6.29 | 6.47 | 0.20 | 3.19% | 6.25 | 6.48 | 148611 | 9514.83 | 1.00% |
| 2025-04-18 | 6.21 | 6.27 | -0.01 | -0.16% | 6.13 | 6.30 | 102189 | 6347.89 | 0.69% |
| 2025-04-17 | 6.10 | 6.28 | 0.20 | 3.29% | 6.05 | 6.33 | 213746 | 13346.21 | 1.44% |
| 2025-04-16 | 5.90 | 6.08 | 0.19 | 3.23% | 5.90 | 6.14 | 204934 | 12397.14 | 1.38% |
| 2025-04-15 | 5.83 | 5.89 | 0.11 | 1.90% | 5.81 | 6.00 | 131928 | 7763.30 | 0.89% |
| 2025-04-14 | 5.79 | 5.78 | 0.06 | 1.05% | 5.74 | 5.85 | 92349 | 5355.40 | 0.62% |
| 2025-04-11 | 5.62 | 5.72 | 0.05 | 0.88% | 5.62 | 5.78 | 92316 | 5290.35 | 0.62% |
| 2025-04-10 | 5.70 | 5.67 | 0.11 | 1.98% | 5.64 | 5.79 | 129016 | 7363.13 | 0.87% |
上证大盘股票行情在线 K线走势图
