金隅集团(601992)股票行情
金隅集团(601992)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 | 1.76 | 1.81 | 0.04 | 2.26% | 1.74 | 1.82 | 1367879 | 24470.67 | 1.64% |
| 2026-03-24 | 1.83 | 1.77 | -0.08 | -4.32% | 1.71 | 1.84 | 2251186 | 39565.30 | 2.70% |
| 2026-03-23 | 1.79 | 1.85 | 0.04 | 2.21% | 1.75 | 1.90 | 1942338 | 35746.45 | 2.33% |
| 2026-03-20 | 1.82 | 1.81 | -0.01 | -0.55% | 1.80 | 1.85 | 940024 | 17144.66 | 1.13% |
| 2026-03-19 | 1.85 | 1.82 | -0.05 | -2.67% | 1.82 | 1.86 | 855997 | 15704.63 | 1.03% |
| 2026-03-18 | 1.90 | 1.87 | -0.03 | -1.58% | 1.84 | 1.91 | 1033484 | 19312.06 | 1.24% |
| 2026-03-17 | 1.90 | 1.90 | 0.01 | 0.53% | 1.89 | 1.95 | 1007036 | 19346.53 | 1.21% |
| 2026-03-16 | 1.92 | 1.89 | -0.03 | -1.56% | 1.88 | 1.95 | 938464 | 17842.00 | 1.13% |
| 2026-03-13 | 1.93 | 1.92 | -0.01 | -0.52% | 1.91 | 1.98 | 1120664 | 21787.59 | 1.34% |
| 2026-03-12 | 1.90 | 1.93 | 0.02 | 1.05% | 1.89 | 1.94 | 1065059 | 20500.74 | 1.28% |
| 2026-03-11 | 1.89 | 1.91 | 0.02 | 1.06% | 1.87 | 1.91 | 763180 | 14444.97 | 0.92% |
| 2026-03-10 | 1.91 | 1.89 | -0.01 | -0.53% | 1.88 | 1.92 | 778398 | 14748.08 | 0.93% |
| 2026-03-09 | 1.90 | 1.90 | -0.02 | -1.04% | 1.87 | 1.91 | 825132 | 15601.24 | 0.99% |
| 2026-03-06 | 1.88 | 1.92 | 0.03 | 1.59% | 1.86 | 1.93 | 898212 | 17102.56 | 1.08% |
| 2026-03-05 | 1.90 | 1.89 | 0.02 | 1.07% | 1.87 | 1.91 | 802430 | 15158.62 | 0.96% |
| 2026-03-04 | 1.88 | 1.87 | -0.03 | -1.58% | 1.86 | 1.92 | 997817 | 18786.95 | 1.20% |
| 2026-03-03 | 1.99 | 1.90 | -0.10 | -5.00% | 1.89 | 2.01 | 1500665 | 29011.76 | 1.80% |
| 2026-03-02 | 2.01 | 2.00 | -0.05 | -2.44% | 1.97 | 2.04 | 1234003 | 24712.31 | 1.48% |
| 2026-02-27 | 2.03 | 2.05 | 0.02 | 0.99% | 2.00 | 2.06 | 1005907 | 20497.38 | 1.21% |
| 2026-02-26 | 2.09 | 2.03 | -0.06 | -2.87% | 2.02 | 2.09 | 1211323 | 24700.67 | 1.45% |
| 2026-02-25 | 2.04 | 2.09 | 0.06 | 2.96% | 2.03 | 2.12 | 1551196 | 32423.26 | 1.86% |
| 2026-02-24 | 2.03 | 2.03 | 0.03 | 1.50% | 2.01 | 2.05 | 963784 | 19562.34 | 1.16% |
| 2026-02-13 | 2.05 | 2.00 | -0.05 | -2.44% | 1.99 | 2.06 | 1131850 | 22775.12 | 1.36% |
| 2026-02-12 | 2.07 | 2.05 | -0.02 | -0.97% | 2.05 | 2.09 | 900998 | 18597.22 | 1.08% |
| 2026-02-11 | 2.09 | 2.07 | -0.03 | -1.43% | 2.07 | 2.12 | 1046150 | 21830.73 | 1.26% |
| 2026-02-10 | 2.15 | 2.10 | -0.06 | -2.78% | 2.07 | 2.17 | 1418200 | 29802.41 | 1.70% |
| 2026-02-09 | 2.14 | 2.16 | 0.06 | 2.86% | 2.11 | 2.19 | 2181729 | 46922.05 | 2.62% |
| 2026-02-06 | 2.09 | 2.10 | 0.00 | 0.00% | 2.05 | 2.12 | 1666913 | 34852.43 | 2.00% |
| 2026-02-05 | 2.10 | 2.10 | -0.02 | -0.94% | 2.08 | 2.17 | 1991602 | 41972.26 | 2.39% |
| 2026-02-04 | 2.14 | 2.12 | 0.03 | 1.44% | 2.06 | 2.17 | 4052939 | 85420.83 | 4.86% |
| 2026-02-03 | 1.96 | 2.09 | 0.19 | 10.00% | 1.95 | 2.09 | 1407910 | 29083.71 | 1.69% |
| 2026-02-02 | 1.94 | 1.90 | -0.04 | -2.06% | 1.88 | 1.95 | 1135150 | 21785.89 | 1.36% |
| 2026-01-30 | 2.00 | 1.94 | -0.08 | -3.96% | 1.91 | 2.01 | 1642761 | 32051.93 | 1.97% |
| 2026-01-29 | 2.01 | 2.02 | 0.00 | 0.00% | 1.98 | 2.05 | 1490359 | 30092.26 | 1.79% |
| 2026-01-28 | 2.02 | 2.02 | 0.00 | 0.00% | 1.99 | 2.04 | 1342064 | 26987.47 | 1.61% |
| 2026-01-27 | 2.09 | 2.02 | -0.04 | -1.94% | 1.97 | 2.11 | 2103733 | 42451.40 | 2.52% |
| 2026-01-26 | 2.15 | 2.06 | -0.07 | -3.29% | 2.05 | 2.17 | 3712513 | 78262.46 | 4.45% |
| 2026-01-23 | 2.10 | 2.13 | 0.08 | 3.90% | 2.05 | 2.15 | 5721034 | 120930.18 | 6.86% |
| 2026-01-22 | 1.86 | 2.05 | 0.19 | 10.22% | 1.85 | 2.05 | 4180195 | 82614.62 | 5.02% |
| 2026-01-21 | 1.86 | 1.86 | -0.02 | -1.06% | 1.83 | 1.87 | 1587132 | 29418.35 | 1.90% |
| 2026-01-20 | 1.85 | 1.88 | 0.03 | 1.62% | 1.85 | 1.91 | 2129240 | 39875.66 | 2.55% |
| 2026-01-19 | 1.84 | 1.85 | -0.05 | -2.63% | 1.81 | 1.89 | 2775592 | 51339.00 | 3.33% |
| 2026-01-16 | 2.01 | 1.90 | -0.21 | -9.95% | 1.90 | 2.03 | 3100875 | 59963.39 | 3.72% |
| 2026-01-15 | 2.25 | 2.11 | -0.23 | -9.83% | 2.11 | 2.38 | 8586087 | 188392.56 | 10.30% |
| 2026-01-14 | 2.34 | 2.34 | 0.21 | 9.86% | 2.13 | 2.34 | 7155882 | 166500.73 | 8.59% |
| 2026-01-13 | 2.10 | 2.13 | 0.19 | 9.79% | 2.07 | 2.13 | 1844491 | 39165.33 | 2.21% |
| 2026-01-12 | 1.77 | 1.94 | 0.18 | 10.23% | 1.76 | 1.94 | 2560162 | 48888.64 | 3.07% |
| 2026-01-09 | 1.78 | 1.76 | -0.03 | -1.68% | 1.74 | 1.80 | 1245418 | 22069.95 | 1.49% |
| 2026-01-08 | 1.70 | 1.79 | 0.08 | 4.68% | 1.70 | 1.82 | 2009486 | 35490.53 | 2.41% |
| 2026-01-07 | 1.70 | 1.71 | 0.00 | 0.00% | 1.69 | 1.73 | 734461 | 12549.43 | 0.88% |
| 2026-01-06 | 1.68 | 1.71 | 0.03 | 1.79% | 1.68 | 1.72 | 916082 | 15581.50 | 1.10% |
| 2026-01-05 | 1.68 | 1.68 | 0.01 | 0.60% | 1.67 | 1.70 | 810257 | 13657.51 | 0.97% |
| 2025-12-31 | 1.68 | 1.67 | -0.01 | -0.60% | 1.66 | 1.69 | 590138 | 9862.55 | 0.71% |
| 2025-12-30 | 1.71 | 1.68 | -0.04 | -2.33% | 1.66 | 1.72 | 987752 | 16640.26 | 1.19% |
| 2025-12-29 | 1.68 | 1.72 | 0.04 | 2.38% | 1.68 | 1.79 | 1643466 | 28461.15 | 1.97% |
| 2025-12-26 | 1.68 | 1.68 | 0.01 | 0.60% | 1.67 | 1.70 | 613504 | 10337.17 | 0.74% |
| 2025-12-25 | 1.67 | 1.67 | 0.01 | 0.60% | 1.66 | 1.69 | 414045 | 6929.21 | 0.50% |
| 2025-12-24 | 1.65 | 1.66 | 0.01 | 0.61% | 1.64 | 1.67 | 285088 | 4725.25 | 0.34% |
| 2025-12-23 | 1.68 | 1.65 | -0.03 | -1.79% | 1.64 | 1.69 | 491715 | 8165.49 | 0.59% |
| 2025-12-22 | 1.67 | 1.68 | 0.01 | 0.60% | 1.66 | 1.69 | 513211 | 8603.96 | 0.62% |
| 2025-12-19 | 1.63 | 1.67 | 0.04 | 2.45% | 1.63 | 1.68 | 735987 | 12210.08 | 0.88% |
| 2025-12-18 | 1.63 | 1.63 | -0.01 | -0.61% | 1.62 | 1.65 | 369041 | 6036.22 | 0.44% |
| 2025-12-17 | 1.63 | 1.64 | 0.01 | 0.61% | 1.61 | 1.65 | 511972 | 8331.94 | 0.61% |
| 2025-12-16 | 1.68 | 1.63 | -0.05 | -2.98% | 1.63 | 1.69 | 709265 | 11702.43 | 0.85% |
| 2025-12-15 | 1.66 | 1.68 | 0.01 | 0.60% | 1.65 | 1.73 | 877013 | 14856.54 | 1.05% |
| 2025-12-12 | 1.64 | 1.67 | 0.03 | 1.83% | 1.63 | 1.71 | 888866 | 14845.98 | 1.07% |
| 2025-12-11 | 1.68 | 1.64 | -0.03 | -1.80% | 1.64 | 1.69 | 525537 | 8696.48 | 0.63% |
| 2025-12-10 | 1.64 | 1.67 | 0.03 | 1.83% | 1.63 | 1.68 | 572732 | 9481.36 | 0.69% |
| 2025-12-09 | 1.68 | 1.64 | -0.04 | -2.38% | 1.64 | 1.69 | 592691 | 9794.75 | 0.71% |
| 2025-12-08 | 1.68 | 1.68 | 0.01 | 0.60% | 1.67 | 1.70 | 500204 | 8442.38 | 0.60% |
| 2025-12-05 | 1.65 | 1.67 | 0.01 | 0.60% | 1.64 | 1.68 | 454556 | 7545.93 | 0.55% |
| 2025-12-04 | 1.68 | 1.66 | -0.02 | -1.19% | 1.65 | 1.69 | 633301 | 10536.58 | 0.76% |
| 2025-12-03 | 1.70 | 1.68 | -0.04 | -2.33% | 1.68 | 1.71 | 426530 | 7213.62 | 0.51% |
| 2025-12-02 | 1.70 | 1.72 | 0.01 | 0.58% | 1.68 | 1.72 | 619547 | 10535.24 | 0.74% |
| 2025-12-01 | 1.71 | 1.71 | 0.00 | 0.00% | 1.70 | 1.72 | 385969 | 6591.92 | 0.46% |
| 2025-11-28 | 1.69 | 1.71 | 0.02 | 1.18% | 1.67 | 1.71 | 466396 | 7880.45 | 0.56% |
| 2025-11-27 | 1.70 | 1.69 | -0.01 | -0.59% | 1.68 | 1.71 | 373020 | 6303.82 | 0.45% |
| 2025-11-26 | 1.70 | 1.70 | 0.01 | 0.59% | 1.69 | 1.73 | 553713 | 9485.60 | 0.66% |
| 2025-11-25 | 1.68 | 1.69 | 0.01 | 0.60% | 1.67 | 1.70 | 448917 | 7578.64 | 0.54% |
| 2025-11-24 | 1.67 | 1.68 | 0.01 | 0.60% | 1.67 | 1.70 | 520573 | 8762.56 | 0.62% |
上证大盘股票行情在线 K线走势图
金隅集团(601992)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
