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 |
|---|
| 2025-08-01 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.61 | 447906 | 7170.26 | 0.54% |
| 2025-07-31 | 1.65 | 1.60 | -0.05 | -3.03% | 1.59 | 1.65 | 1086046 | 17547.67 | 1.30% |
| 2025-07-30 | 1.66 | 1.65 | -0.01 | -0.60% | 1.64 | 1.68 | 888557 | 14758.51 | 1.07% |
| 2025-07-29 | 1.66 | 1.66 | 0.00 | 0.00% | 1.64 | 1.68 | 902881 | 14962.84 | 1.08% |
| 2025-07-28 | 1.70 | 1.66 | -0.04 | -2.35% | 1.65 | 1.70 | 783759 | 13064.51 | 0.94% |
| 2025-07-25 | 1.75 | 1.70 | -0.04 | -2.30% | 1.69 | 1.75 | 1119615 | 19228.94 | 1.34% |
| 2025-07-24 | 1.74 | 1.74 | 0.01 | 0.58% | 1.70 | 1.79 | 1710274 | 29956.36 | 2.05% |
| 2025-07-23 | 1.80 | 1.73 | -0.07 | -3.89% | 1.72 | 1.82 | 2215202 | 39140.50 | 2.66% |
| 2025-07-22 | 1.78 | 1.80 | 0.07 | 4.05% | 1.69 | 1.81 | 3536670 | 62215.54 | 4.24% |
| 2025-07-21 | 1.61 | 1.73 | 0.16 | 10.19% | 1.61 | 1.73 | 2879068 | 48326.43 | 3.45% |
| 2025-07-18 | 1.57 | 1.57 | 0.00 | 0.00% | 1.56 | 1.58 | 324358 | 5094.94 | 0.39% |
| 2025-07-17 | 1.56 | 1.57 | 0.01 | 0.64% | 1.55 | 1.58 | 402621 | 6299.42 | 0.48% |
| 2025-07-16 | 1.57 | 1.56 | -0.01 | -0.64% | 1.54 | 1.58 | 455814 | 7109.11 | 0.55% |
| 2025-07-15 | 1.60 | 1.57 | -0.04 | -2.48% | 1.55 | 1.60 | 651533 | 10226.84 | 0.78% |
| 2025-07-14 | 1.62 | 1.61 | -0.02 | -1.23% | 1.60 | 1.63 | 559164 | 9022.34 | 0.67% |
| 2025-07-11 | 1.63 | 1.63 | 0.01 | 0.62% | 1.61 | 1.65 | 790188 | 12844.45 | 0.95% |
| 2025-07-10 | 1.58 | 1.62 | 0.04 | 2.53% | 1.58 | 1.64 | 659702 | 10613.94 | 0.79% |
| 2025-07-09 | 1.58 | 1.58 | 0.02 | 1.28% | 1.57 | 1.60 | 597866 | 9477.36 | 0.72% |
| 2025-07-08 | 1.60 | 1.61 | 0.00 | 0.00% | 1.59 | 1.62 | 402323 | 6476.57 | 0.48% |
| 2025-07-07 | 1.58 | 1.61 | 0.02 | 1.26% | 1.57 | 1.62 | 518816 | 8313.00 | 0.62% |
| 2025-07-04 | 1.59 | 1.59 | 0.00 | 0.00% | 1.58 | 1.63 | 666760 | 10679.01 | 0.80% |
| 2025-07-03 | 1.58 | 1.59 | -0.01 | -0.63% | 1.57 | 1.61 | 681704 | 10837.27 | 0.82% |
| 2025-07-02 | 1.52 | 1.60 | 0.08 | 5.26% | 1.51 | 1.66 | 1367710 | 21592.94 | 1.64% |
| 2025-07-01 | 1.52 | 1.52 | 0.00 | 0.00% | 1.51 | 1.53 | 229638 | 3487.76 | 0.28% |
| 2025-06-30 | 1.52 | 1.52 | 0.00 | 0.00% | 1.52 | 1.53 | 149998 | 2288.67 | 0.18% |
| 2025-06-27 | 1.51 | 1.52 | 0.01 | 0.66% | 1.50 | 1.53 | 305904 | 4647.49 | 0.37% |
| 2025-06-26 | 1.51 | 1.51 | -0.01 | -0.66% | 1.50 | 1.52 | 313037 | 4729.15 | 0.38% |
| 2025-06-25 | 1.50 | 1.52 | 0.02 | 1.33% | 1.49 | 1.52 | 415807 | 6254.56 | 0.50% |
| 2025-06-24 | 1.49 | 1.50 | 0.01 | 0.67% | 1.48 | 1.51 | 505918 | 7559.31 | 0.61% |
| 2025-06-23 | 1.47 | 1.49 | 0.01 | 0.68% | 1.46 | 1.50 | 328025 | 4855.96 | 0.39% |
| 2025-06-20 | 1.48 | 1.48 | 0.00 | 0.00% | 1.47 | 1.49 | 257553 | 3813.46 | 0.31% |
| 2025-06-19 | 1.51 | 1.48 | -0.02 | -1.33% | 1.48 | 1.51 | 203390 | 3035.99 | 0.24% |
| 2025-06-18 | 1.51 | 1.50 | -0.02 | -1.32% | 1.50 | 1.52 | 305840 | 4614.20 | 0.37% |
| 2025-06-17 | 1.52 | 1.52 | -0.01 | -0.65% | 1.51 | 1.53 | 267410 | 4063.22 | 0.32% |
| 2025-06-16 | 1.52 | 1.53 | 0.01 | 0.66% | 1.51 | 1.53 | 425390 | 6462.06 | 0.51% |
| 2025-06-13 | 1.54 | 1.52 | -0.02 | -1.30% | 1.52 | 1.54 | 622690 | 9509.66 | 0.75% |
| 2025-06-12 | 1.55 | 1.54 | -0.01 | -0.65% | 1.53 | 1.55 | 345506 | 5317.53 | 0.41% |
| 2025-06-11 | 1.54 | 1.55 | 0.01 | 0.65% | 1.54 | 1.56 | 334570 | 5185.33 | 0.40% |
| 2025-06-10 | 1.56 | 1.54 | -0.02 | -1.28% | 1.54 | 1.57 | 435034 | 6756.36 | 0.52% |
| 2025-06-09 | 1.55 | 1.56 | 0.00 | 0.00% | 1.54 | 1.56 | 316390 | 4916.77 | 0.38% |
| 2025-06-06 | 1.55 | 1.56 | 0.01 | 0.65% | 1.54 | 1.56 | 162238 | 2519.62 | 0.19% |
| 2025-06-05 | 1.55 | 1.55 | 0.00 | 0.00% | 1.54 | 1.56 | 213266 | 3300.61 | 0.26% |
| 2025-06-04 | 1.54 | 1.55 | 0.01 | 0.65% | 1.53 | 1.55 | 182969 | 2826.17 | 0.22% |
| 2025-06-03 | 1.54 | 1.54 | 0.00 | 0.00% | 1.53 | 1.55 | 256753 | 3947.02 | 0.31% |
| 2025-05-30 | 1.54 | 1.54 | -0.01 | -0.65% | 1.53 | 1.55 | 256568 | 3951.51 | 0.31% |
| 2025-05-29 | 1.53 | 1.55 | 0.02 | 1.31% | 1.52 | 1.55 | 247944 | 3822.38 | 0.30% |
| 2025-05-28 | 1.54 | 1.53 | -0.01 | -0.65% | 1.52 | 1.54 | 167167 | 2558.63 | 0.20% |
| 2025-05-27 | 1.54 | 1.54 | 0.00 | 0.00% | 1.53 | 1.54 | 186114 | 2852.20 | 0.22% |
| 2025-05-26 | 1.54 | 1.54 | 0.00 | 0.00% | 1.53 | 1.55 | 234425 | 3609.70 | 0.28% |
| 2025-05-23 | 1.56 | 1.54 | -0.02 | -1.28% | 1.54 | 1.57 | 301168 | 4680.10 | 0.36% |
| 2025-05-22 | 1.57 | 1.56 | -0.01 | -0.64% | 1.56 | 1.57 | 192656 | 3013.08 | 0.23% |
| 2025-05-21 | 1.57 | 1.57 | 0.00 | 0.00% | 1.56 | 1.58 | 246883 | 3865.82 | 0.30% |
| 2025-05-20 | 1.59 | 1.57 | -0.01 | -0.63% | 1.56 | 1.59 | 436757 | 6860.79 | 0.52% |
| 2025-05-19 | 1.56 | 1.58 | 0.02 | 1.28% | 1.55 | 1.59 | 562321 | 8836.95 | 0.67% |
| 2025-05-16 | 1.57 | 1.56 | -0.01 | -0.64% | 1.56 | 1.58 | 194887 | 3049.28 | 0.23% |
| 2025-05-15 | 1.57 | 1.57 | -0.01 | -0.63% | 1.56 | 1.58 | 260483 | 4088.46 | 0.31% |
| 2025-05-14 | 1.56 | 1.58 | 0.01 | 0.64% | 1.56 | 1.58 | 349344 | 5489.32 | 0.42% |
| 2025-05-13 | 1.57 | 1.57 | 0.01 | 0.64% | 1.56 | 1.58 | 251404 | 3943.19 | 0.30% |
| 2025-05-12 | 1.56 | 1.56 | 0.00 | 0.00% | 1.55 | 1.57 | 235400 | 3674.40 | 0.28% |
| 2025-05-09 | 1.57 | 1.56 | -0.01 | -0.64% | 1.55 | 1.58 | 239217 | 3736.21 | 0.29% |
| 2025-05-08 | 1.57 | 1.57 | 0.00 | 0.00% | 1.56 | 1.58 | 234672 | 3686.38 | 0.28% |
| 2025-05-07 | 1.57 | 1.57 | 0.01 | 0.64% | 1.56 | 1.60 | 435640 | 6872.30 | 0.52% |
| 2025-05-06 | 1.54 | 1.56 | 0.03 | 1.96% | 1.53 | 1.56 | 288317 | 4468.93 | 0.35% |
| 2025-04-30 | 1.56 | 1.53 | -0.03 | -1.92% | 1.53 | 1.57 | 494781 | 7657.22 | 0.59% |
| 2025-04-29 | 1.56 | 1.56 | 0.00 | 0.00% | 1.55 | 1.58 | 231287 | 3622.85 | 0.28% |
| 2025-04-28 | 1.58 | 1.56 | -0.02 | -1.27% | 1.55 | 1.58 | 360172 | 5620.40 | 0.43% |
| 2025-04-25 | 1.56 | 1.58 | 0.02 | 1.28% | 1.56 | 1.59 | 423186 | 6677.85 | 0.51% |
| 2025-04-24 | 1.58 | 1.56 | -0.01 | -0.64% | 1.56 | 1.58 | 198922 | 3116.77 | 0.24% |
| 2025-04-23 | 1.58 | 1.57 | -0.01 | -0.63% | 1.56 | 1.59 | 261227 | 4112.55 | 0.31% |
| 2025-04-22 | 1.58 | 1.58 | 0.00 | 0.00% | 1.56 | 1.59 | 218801 | 3451.35 | 0.26% |
| 2025-04-21 | 1.56 | 1.58 | 0.01 | 0.64% | 1.56 | 1.59 | 255836 | 4026.09 | 0.31% |
| 2025-04-18 | 1.57 | 1.57 | 0.00 | 0.00% | 1.55 | 1.58 | 290538 | 4539.74 | 0.35% |
| 2025-04-17 | 1.53 | 1.57 | 0.03 | 1.95% | 1.52 | 1.59 | 547374 | 8577.73 | 0.66% |
| 2025-04-16 | 1.55 | 1.54 | -0.01 | -0.65% | 1.51 | 1.56 | 373273 | 5719.12 | 0.45% |
| 2025-04-15 | 1.57 | 1.55 | -0.02 | -1.27% | 1.55 | 1.57 | 249848 | 3887.52 | 0.30% |
| 2025-04-14 | 1.57 | 1.57 | 0.01 | 0.64% | 1.56 | 1.58 | 363207 | 5700.37 | 0.44% |
| 2025-04-11 | 1.57 | 1.56 | -0.02 | -1.27% | 1.55 | 1.58 | 336424 | 5268.94 | 0.40% |
| 2025-04-10 | 1.56 | 1.58 | 0.03 | 1.94% | 1.54 | 1.59 | 602196 | 9445.58 | 0.72% |
| 2025-04-09 | 1.50 | 1.55 | 0.03 | 1.97% | 1.45 | 1.55 | 677439 | 10203.04 | 0.81% |
| 2025-04-08 | 1.47 | 1.52 | 0.04 | 2.70% | 1.46 | 1.52 | 703758 | 10544.00 | 0.84% |
上证大盘股票行情在线 K线走势图
