金钼股份(601958)股票行情
金钼股份(601958)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 |
|---|
| 2025-06-17 | 10.85 | 10.98 | 0.10 | 0.92% | 10.82 | 11.03 | 184063 | 20161.84 | 0.57% |
| 2025-06-16 | 10.88 | 10.88 | -0.03 | -0.27% | 10.84 | 10.99 | 175862 | 19179.31 | 0.55% |
| 2025-06-13 | 10.95 | 10.91 | -0.05 | -0.46% | 10.88 | 11.03 | 172892 | 18911.91 | 0.54% |
| 2025-06-12 | 10.88 | 10.96 | 0.08 | 0.74% | 10.79 | 10.98 | 187841 | 20466.75 | 0.58% |
| 2025-06-11 | 10.82 | 10.88 | 0.05 | 0.46% | 10.81 | 10.96 | 192839 | 20990.81 | 0.60% |
| 2025-06-10 | 10.88 | 10.83 | -0.06 | -0.55% | 10.76 | 10.89 | 222630 | 24094.46 | 0.69% |
| 2025-06-09 | 10.91 | 10.89 | -0.08 | -0.73% | 10.81 | 11.05 | 295343 | 32236.26 | 0.92% |
| 2025-06-06 | 10.90 | 10.97 | 0.07 | 0.64% | 10.88 | 10.99 | 211997 | 23216.62 | 0.66% |
| 2025-06-05 | 10.91 | 10.90 | -0.01 | -0.09% | 10.80 | 11.03 | 309276 | 33708.83 | 0.96% |
| 2025-06-04 | 10.72 | 10.91 | 0.17 | 1.58% | 10.69 | 10.92 | 262391 | 28453.65 | 0.81% |
| 2025-06-03 | 10.55 | 10.74 | 0.19 | 1.80% | 10.55 | 10.75 | 246454 | 26315.81 | 0.76% |
| 2025-05-30 | 10.40 | 10.55 | 0.05 | 0.48% | 10.40 | 10.62 | 241923 | 25502.18 | 0.75% |
| 2025-05-29 | 10.40 | 10.50 | 0.13 | 1.25% | 10.35 | 10.56 | 303350 | 31796.99 | 0.94% |
| 2025-05-28 | 10.16 | 10.37 | 0.27 | 2.67% | 10.14 | 10.52 | 337933 | 34953.50 | 1.05% |
| 2025-05-27 | 10.23 | 10.10 | -0.13 | -1.27% | 10.06 | 10.23 | 166751 | 16879.02 | 0.52% |
| 2025-05-26 | 10.14 | 10.23 | 0.11 | 1.09% | 10.14 | 10.30 | 145873 | 14913.52 | 0.45% |
| 2025-05-23 | 10.22 | 10.12 | -0.08 | -0.78% | 10.12 | 10.33 | 187747 | 19237.49 | 0.58% |
| 2025-05-22 | 10.18 | 10.20 | 0.03 | 0.29% | 10.12 | 10.23 | 198104 | 20182.41 | 0.61% |
| 2025-05-21 | 10.03 | 10.17 | 0.17 | 1.70% | 10.00 | 10.19 | 274925 | 27819.69 | 0.85% |
| 2025-05-20 | 10.01 | 10.00 | -0.01 | -0.10% | 9.98 | 10.04 | 128392 | 12839.82 | 0.40% |
| 2025-05-19 | 10.07 | 10.01 | -0.06 | -0.60% | 9.98 | 10.09 | 131416 | 13152.89 | 0.41% |
| 2025-05-16 | 10.00 | 10.07 | 0.06 | 0.60% | 9.98 | 10.08 | 143113 | 14366.48 | 0.44% |
| 2025-05-15 | 10.09 | 10.01 | -0.08 | -0.79% | 10.01 | 10.10 | 136797 | 13740.90 | 0.42% |
| 2025-05-14 | 10.05 | 10.09 | 0.02 | 0.20% | 9.98 | 10.10 | 210697 | 21151.61 | 0.65% |
| 2025-05-13 | 10.11 | 10.07 | 0.00 | 0.00% | 10.02 | 10.14 | 212480 | 21400.77 | 0.66% |
| 2025-05-12 | 10.09 | 10.07 | 0.04 | 0.40% | 10.02 | 10.12 | 241775 | 24318.35 | 0.75% |
| 2025-05-09 | 10.01 | 10.03 | 0.03 | 0.30% | 9.94 | 10.11 | 176958 | 17744.50 | 0.55% |
| 2025-05-08 | 9.98 | 10.00 | 0.01 | 0.10% | 9.93 | 10.03 | 131707 | 13172.84 | 0.41% |
| 2025-05-07 | 10.05 | 9.99 | 0.02 | 0.20% | 9.95 | 10.07 | 141256 | 14108.97 | 0.44% |
| 2025-05-06 | 9.84 | 9.97 | 0.17 | 1.73% | 9.83 | 9.99 | 170582 | 16968.09 | 0.53% |
| 2025-04-30 | 9.86 | 9.80 | -0.06 | -0.61% | 9.79 | 9.89 | 108414 | 10649.21 | 0.34% |
| 2025-04-29 | 9.92 | 9.86 | -0.07 | -0.70% | 9.85 | 9.94 | 104895 | 10363.51 | 0.33% |
| 2025-04-28 | 10.05 | 9.93 | -0.05 | -0.50% | 9.88 | 10.05 | 157497 | 15619.14 | 0.49% |
| 2025-04-25 | 9.96 | 9.98 | 0.04 | 0.40% | 9.94 | 10.04 | 101816 | 10175.81 | 0.32% |
| 2025-04-24 | 9.97 | 9.94 | -0.02 | -0.20% | 9.90 | 10.04 | 104590 | 10422.99 | 0.32% |
| 2025-04-23 | 10.00 | 9.96 | -0.05 | -0.50% | 9.94 | 10.05 | 107558 | 10743.06 | 0.33% |
| 2025-04-22 | 9.98 | 10.01 | 0.03 | 0.30% | 9.93 | 10.05 | 115843 | 11584.09 | 0.36% |
| 2025-04-21 | 9.89 | 9.98 | 0.12 | 1.22% | 9.84 | 10.00 | 124416 | 12396.20 | 0.39% |
| 2025-04-18 | 9.79 | 9.86 | 0.04 | 0.41% | 9.74 | 9.88 | 84117 | 8261.37 | 0.26% |
| 2025-04-17 | 9.88 | 9.82 | -0.10 | -1.01% | 9.78 | 9.92 | 126648 | 12469.88 | 0.39% |
| 2025-04-16 | 10.00 | 9.92 | -0.09 | -0.90% | 9.75 | 10.01 | 194306 | 19161.46 | 0.60% |
| 2025-04-15 | 10.14 | 10.01 | -0.12 | -1.18% | 9.97 | 10.15 | 127376 | 12751.65 | 0.39% |
| 2025-04-14 | 10.07 | 10.13 | 0.15 | 1.50% | 10.01 | 10.20 | 189328 | 19122.89 | 0.59% |
| 2025-04-11 | 9.96 | 9.98 | 0.01 | 0.10% | 9.90 | 10.02 | 130629 | 13039.94 | 0.40% |
| 2025-04-10 | 9.91 | 9.97 | 0.21 | 2.15% | 9.81 | 10.03 | 223195 | 22149.81 | 0.69% |
| 2025-04-09 | 9.31 | 9.76 | 0.29 | 3.06% | 9.16 | 9.80 | 339128 | 32183.34 | 1.05% |
| 2025-04-08 | 9.33 | 9.47 | 0.14 | 1.50% | 9.18 | 9.58 | 326643 | 30570.22 | 1.01% |
| 2025-04-07 | 9.88 | 9.33 | -1.04 | -10.03% | 9.33 | 9.94 | 436508 | 41586.79 | 1.35% |
| 2025-04-03 | 10.59 | 10.37 | -0.25 | -2.35% | 10.35 | 10.60 | 266092 | 27741.78 | 0.82% |
| 2025-04-02 | 10.70 | 10.62 | -0.07 | -0.65% | 10.58 | 10.71 | 177451 | 18859.47 | 0.55% |
| 2025-04-01 | 10.58 | 10.69 | 0.12 | 1.14% | 10.55 | 10.75 | 197636 | 21082.90 | 0.61% |
| 2025-03-31 | 10.63 | 10.57 | -0.06 | -0.56% | 10.47 | 10.69 | 173523 | 18367.25 | 0.54% |
| 2025-03-28 | 10.75 | 10.63 | -0.09 | -0.84% | 10.50 | 10.75 | 200849 | 21273.02 | 0.62% |
| 2025-03-27 | 10.78 | 10.72 | -0.10 | -0.92% | 10.67 | 10.82 | 168539 | 18077.05 | 0.52% |
| 2025-03-26 | 10.86 | 10.82 | -0.05 | -0.46% | 10.80 | 11.06 | 211025 | 23042.30 | 0.65% |
| 2025-03-25 | 10.95 | 10.87 | -0.04 | -0.37% | 10.76 | 11.01 | 162433 | 17658.45 | 0.50% |
| 2025-03-24 | 10.74 | 10.91 | 0.20 | 1.87% | 10.70 | 11.02 | 276030 | 30011.01 | 0.86% |
| 2025-03-21 | 10.80 | 10.71 | -0.11 | -1.02% | 10.65 | 10.90 | 230466 | 24810.49 | 0.71% |
| 2025-03-20 | 10.88 | 10.82 | -0.11 | -1.01% | 10.81 | 10.97 | 180729 | 19656.99 | 0.56% |
| 2025-03-19 | 10.94 | 10.93 | -0.06 | -0.55% | 10.85 | 10.99 | 158952 | 17346.12 | 0.49% |
| 2025-03-18 | 10.95 | 10.99 | 0.07 | 0.64% | 10.81 | 11.08 | 277498 | 30428.19 | 0.86% |
| 2025-03-17 | 11.16 | 10.92 | -0.03 | -0.27% | 10.89 | 11.28 | 335203 | 36990.21 | 1.04% |
| 2025-03-14 | 11.12 | 10.95 | -0.01 | -0.09% | 10.89 | 11.22 | 363921 | 39935.04 | 1.13% |
| 2025-03-13 | 10.86 | 10.96 | 0.11 | 1.01% | 10.78 | 11.01 | 286899 | 31220.51 | 0.89% |
| 2025-03-12 | 10.99 | 10.85 | -0.16 | -1.45% | 10.82 | 11.12 | 396708 | 43418.06 | 1.23% |
| 2025-03-11 | 10.54 | 11.01 | 0.32 | 2.99% | 10.50 | 11.04 | 519629 | 56106.19 | 1.61% |
| 2025-03-10 | 10.50 | 10.69 | 0.29 | 2.79% | 10.44 | 10.72 | 492711 | 52313.55 | 1.53% |
| 2025-03-07 | 10.19 | 10.40 | 0.20 | 1.96% | 10.17 | 10.48 | 355447 | 36905.95 | 1.10% |
| 2025-03-06 | 10.17 | 10.20 | 0.03 | 0.29% | 10.15 | 10.25 | 198759 | 20268.40 | 0.62% |
| 2025-03-05 | 10.16 | 10.17 | 0.01 | 0.10% | 10.04 | 10.18 | 131645 | 13312.31 | 0.41% |
| 2025-03-04 | 10.03 | 10.16 | 0.12 | 1.20% | 9.97 | 10.17 | 180142 | 18187.73 | 0.56% |
| 2025-03-03 | 9.95 | 10.04 | 0.09 | 0.90% | 9.95 | 10.14 | 195715 | 19726.35 | 0.61% |
| 2025-02-28 | 9.98 | 9.95 | -0.07 | -0.70% | 9.92 | 10.06 | 148412 | 14823.24 | 0.46% |
| 2025-02-27 | 10.10 | 10.02 | -0.07 | -0.69% | 9.96 | 10.14 | 162898 | 16302.37 | 0.50% |
| 2025-02-26 | 10.00 | 10.09 | 0.12 | 1.20% | 9.99 | 10.16 | 194692 | 19656.67 | 0.60% |
| 2025-02-25 | 10.11 | 9.97 | -0.13 | -1.29% | 9.96 | 10.14 | 203787 | 20447.38 | 0.63% |
| 2025-02-24 | 10.13 | 10.10 | -0.04 | -0.39% | 10.07 | 10.17 | 175714 | 17760.16 | 0.54% |
| 2025-02-21 | 10.17 | 10.14 | -0.01 | -0.10% | 10.10 | 10.25 | 183613 | 18643.57 | 0.57% |
| 2025-02-20 | 10.22 | 10.15 | -0.08 | -0.78% | 10.12 | 10.28 | 183244 | 18663.08 | 0.57% |
| 2025-02-19 | 10.20 | 10.23 | 0.03 | 0.29% | 10.16 | 10.24 | 134127 | 13679.58 | 0.42% |
上证大盘股票行情在线 K线走势图
