金海通(603061)股票行情
金海通(603061)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 | 238.78 | 251.30 | 15.47 | 6.56% | 237.50 | 251.88 | 21048 | 52204.43 | 3.51% |
| 2026-03-24 | 229.87 | 235.83 | 10.43 | 4.63% | 223.00 | 238.56 | 14174 | 32824.02 | 2.36% |
| 2026-03-23 | 237.51 | 225.40 | -18.20 | -7.47% | 223.41 | 240.00 | 13351 | 30742.84 | 2.23% |
| 2026-03-20 | 247.80 | 243.60 | -3.45 | -1.40% | 240.93 | 251.98 | 12461 | 30713.55 | 2.08% |
| 2026-03-19 | 245.98 | 247.05 | -2.45 | -0.98% | 242.68 | 253.80 | 14486 | 35960.27 | 2.41% |
| 2026-03-18 | 243.00 | 249.50 | 8.57 | 3.56% | 241.41 | 252.90 | 12764 | 31608.56 | 2.13% |
| 2026-03-17 | 245.68 | 240.93 | -4.74 | -1.93% | 240.30 | 247.55 | 10090 | 24617.27 | 1.68% |
| 2026-03-16 | 234.59 | 245.67 | 10.66 | 4.54% | 232.11 | 248.54 | 23117 | 55602.78 | 3.85% |
| 2026-03-13 | 237.01 | 235.01 | -5.85 | -2.43% | 235.01 | 241.56 | 16283 | 38716.40 | 2.71% |
| 2026-03-12 | 240.22 | 240.86 | -3.40 | -1.39% | 238.01 | 250.46 | 32687 | 79638.12 | 5.45% |
| 2026-03-11 | 274.43 | 244.26 | -27.14 | -10.00% | 244.26 | 274.68 | 46102 | 113678.07 | 7.68% |
| 2026-03-10 | 270.00 | 271.40 | 6.13 | 2.31% | 265.31 | 275.88 | 15546 | 42143.05 | 2.59% |
| 2026-03-09 | 263.50 | 265.27 | -3.28 | -1.22% | 258.83 | 272.00 | 20378 | 53608.94 | 3.40% |
| 2026-03-06 | 263.68 | 268.55 | 0.46 | 0.17% | 263.68 | 273.18 | 14420 | 38897.83 | 2.40% |
| 2026-03-05 | 262.00 | 268.09 | 11.74 | 4.58% | 260.25 | 273.73 | 20322 | 54509.77 | 3.39% |
| 2026-03-04 | 255.01 | 256.35 | -3.25 | -1.25% | 253.88 | 262.79 | 12790 | 32970.30 | 2.13% |
| 2026-03-03 | 268.03 | 259.60 | -15.84 | -5.75% | 257.02 | 281.82 | 18958 | 50497.67 | 3.16% |
| 2026-03-02 | 269.00 | 275.44 | 1.65 | 0.60% | 268.62 | 284.41 | 18014 | 49468.55 | 4.31% |
| 2026-02-27 | 269.98 | 273.79 | -2.01 | -0.73% | 264.70 | 276.00 | 15267 | 41433.14 | 3.65% |
| 2026-02-26 | 267.40 | 275.80 | 8.11 | 3.03% | 264.00 | 280.55 | 18775 | 51159.48 | 4.49% |
| 2026-02-25 | 261.72 | 267.69 | 6.49 | 2.48% | 255.59 | 272.00 | 21692 | 57239.50 | 5.19% |
| 2026-02-24 | 266.00 | 261.20 | -7.90 | -2.94% | 260.80 | 272.00 | 15844 | 41760.86 | 3.79% |
| 2026-02-13 | 269.68 | 269.10 | -2.40 | -0.88% | 267.10 | 276.94 | 17571 | 47808.23 | 4.20% |
| 2026-02-12 | 270.24 | 271.50 | 4.60 | 1.72% | 270.24 | 281.44 | 24277 | 66833.12 | 5.80% |
| 2026-02-11 | 274.92 | 266.90 | -11.90 | -4.27% | 266.71 | 281.56 | 26049 | 70746.61 | 6.23% |
| 2026-02-10 | 276.93 | 278.80 | 1.72 | 0.62% | 270.39 | 283.67 | 19601 | 54332.54 | 4.69% |
| 2026-02-09 | 283.53 | 277.08 | -2.92 | -1.04% | 268.92 | 284.10 | 27415 | 75207.27 | 6.55% |
| 2026-02-06 | 288.55 | 280.00 | -17.52 | -5.89% | 270.00 | 295.36 | 35097 | 98447.30 | 8.39% |
| 2026-02-05 | 278.80 | 297.52 | 12.28 | 4.31% | 278.80 | 301.78 | 31020 | 90851.55 | 7.42% |
| 2026-02-04 | 273.00 | 285.24 | 4.78 | 1.70% | 272.96 | 287.00 | 20162 | 56793.80 | 4.82% |
| 2026-02-03 | 285.00 | 280.46 | 5.19 | 1.89% | 269.37 | 286.98 | 31740 | 87895.09 | 7.59% |
| 2026-02-02 | 291.64 | 275.27 | -25.41 | -8.45% | 275.02 | 295.02 | 34993 | 99524.94 | 8.37% |
| 2026-01-30 | 298.89 | 300.68 | -3.01 | -0.99% | 298.66 | 318.88 | 31492 | 96426.21 | 7.53% |
| 2026-01-29 | 298.00 | 303.69 | 4.19 | 1.40% | 295.01 | 317.65 | 36241 | 110942.25 | 8.66% |
| 2026-01-28 | 292.92 | 299.50 | 20.10 | 7.19% | 280.00 | 303.00 | 39794 | 116543.23 | 9.51% |
| 2026-01-27 | 250.94 | 279.40 | 25.40 | 10.00% | 250.94 | 279.40 | 31362 | 84071.73 | 7.50% |
| 2026-01-26 | 278.08 | 254.00 | -24.60 | -8.83% | 253.02 | 281.88 | 42717 | 112659.87 | 10.21% |
| 2026-01-23 | 263.61 | 278.60 | 14.60 | 5.53% | 262.00 | 281.88 | 34857 | 94341.66 | 8.33% |
| 2026-01-22 | 270.00 | 264.00 | -7.28 | -2.68% | 258.08 | 275.32 | 33624 | 89220.89 | 8.04% |
| 2026-01-21 | 255.29 | 271.28 | 10.15 | 3.89% | 245.80 | 276.00 | 44563 | 115529.92 | 10.65% |
| 2026-01-20 | 233.55 | 261.13 | 17.07 | 6.99% | 232.90 | 265.01 | 46253 | 114909.57 | 11.06% |
| 2026-01-19 | 228.88 | 244.06 | 22.19 | 10.00% | 224.90 | 244.06 | 44716 | 104782.31 | 10.69% |
| 2026-01-16 | 204.50 | 221.87 | 20.17 | 10.00% | 200.35 | 221.87 | 37944 | 80606.55 | 9.07% |
| 2026-01-15 | 205.84 | 201.70 | 1.70 | 0.85% | 192.55 | 207.00 | 35015 | 69266.74 | 8.37% |
| 2026-01-14 | 191.95 | 200.00 | 8.88 | 4.65% | 191.95 | 203.99 | 26053 | 51481.98 | 6.23% |
| 2026-01-13 | 186.30 | 191.12 | 2.52 | 1.34% | 180.00 | 199.19 | 29731 | 56906.20 | 7.11% |
| 2026-01-12 | 190.39 | 188.60 | 1.54 | 0.82% | 184.20 | 193.97 | 34924 | 65766.87 | 8.35% |
| 2026-01-09 | 180.09 | 187.06 | 6.06 | 3.35% | 180.09 | 193.30 | 37356 | 69804.61 | 8.93% |
| 2026-01-08 | 168.68 | 181.00 | 7.58 | 4.37% | 168.68 | 187.19 | 48203 | 87795.02 | 11.52% |
| 2026-01-07 | 171.00 | 173.42 | 3.54 | 2.08% | 165.01 | 178.00 | 55449 | 94210.83 | 13.26% |
| 2026-01-06 | 162.14 | 169.88 | 15.44 | 10.00% | 162.00 | 169.88 | 28183 | 47280.59 | 6.74% |
| 2026-01-05 | 142.80 | 154.44 | 14.04 | 10.00% | 142.46 | 154.44 | 31632 | 47971.80 | 7.56% |
| 2025-12-31 | 140.12 | 140.40 | 1.39 | 1.00% | 137.71 | 143.48 | 12816 | 18095.11 | 3.06% |
| 2025-12-30 | 140.10 | 139.01 | -1.63 | -1.16% | 138.80 | 143.50 | 8513 | 11964.57 | 2.04% |
| 2025-12-29 | 141.68 | 140.64 | -1.36 | -0.96% | 139.60 | 142.68 | 7174 | 10111.19 | 1.72% |
| 2025-12-26 | 145.50 | 142.00 | -4.52 | -3.08% | 140.43 | 146.63 | 13610 | 19421.43 | 3.25% |
| 2025-12-25 | 144.08 | 146.52 | 1.84 | 1.27% | 143.33 | 148.39 | 12121 | 17683.55 | 2.90% |
| 2025-12-24 | 142.40 | 144.68 | 3.12 | 2.20% | 141.08 | 146.71 | 17666 | 25450.06 | 4.22% |
| 2025-12-23 | 143.00 | 141.56 | -0.84 | -0.59% | 140.88 | 145.46 | 11290 | 16135.57 | 2.70% |
| 2025-12-22 | 136.50 | 142.40 | 6.06 | 4.44% | 136.01 | 145.50 | 27978 | 39759.31 | 6.69% |
| 2025-12-19 | 138.82 | 136.34 | -0.56 | -0.41% | 133.28 | 138.82 | 13229 | 18036.70 | 3.16% |
| 2025-12-18 | 131.00 | 136.90 | 5.35 | 4.07% | 130.81 | 141.40 | 21374 | 29568.96 | 5.11% |
| 2025-12-17 | 132.01 | 131.55 | 0.00 | 0.00% | 127.70 | 134.79 | 16209 | 21293.12 | 3.88% |
| 2025-12-16 | 133.50 | 131.55 | -2.11 | -1.58% | 129.00 | 135.20 | 11291 | 14834.22 | 2.70% |
| 2025-12-15 | 132.55 | 133.66 | 0.14 | 0.10% | 131.00 | 136.38 | 8693 | 11624.92 | 2.08% |
| 2025-12-12 | 132.88 | 133.52 | 0.81 | 0.61% | 128.90 | 134.64 | 14437 | 18999.24 | 3.45% |
| 2025-12-11 | 136.20 | 132.71 | -3.12 | -2.30% | 132.00 | 136.24 | 6935 | 9320.58 | 1.66% |
| 2025-12-10 | 135.13 | 135.83 | 0.78 | 0.58% | 131.90 | 136.00 | 10091 | 13516.98 | 2.41% |
| 2025-12-09 | 136.77 | 135.05 | -1.62 | -1.19% | 134.41 | 139.35 | 12805 | 17502.33 | 3.06% |
| 2025-12-08 | 134.01 | 136.67 | 2.64 | 1.97% | 131.88 | 138.50 | 19210 | 26177.90 | 4.59% |
| 2025-12-05 | 134.00 | 134.03 | -0.57 | -0.42% | 130.65 | 135.59 | 13047 | 17421.97 | 3.12% |
| 2025-12-04 | 127.00 | 134.60 | 7.02 | 5.50% | 125.80 | 138.80 | 30060 | 40186.21 | 7.19% |
| 2025-12-03 | 125.12 | 127.58 | 2.14 | 1.71% | 125.12 | 129.24 | 11153 | 14236.42 | 2.67% |
| 2025-12-02 | 125.25 | 125.44 | -0.11 | -0.09% | 124.01 | 127.20 | 7065 | 8875.12 | 1.69% |
| 2025-12-01 | 126.20 | 125.55 | -0.49 | -0.39% | 123.00 | 126.34 | 10763 | 13380.90 | 2.57% |
| 2025-11-28 | 122.53 | 126.04 | 2.76 | 2.24% | 122.50 | 127.75 | 11460 | 14412.94 | 2.74% |
| 2025-11-27 | 123.57 | 123.28 | -0.17 | -0.14% | 123.13 | 126.80 | 10760 | 13460.52 | 2.57% |
| 2025-11-26 | 123.50 | 123.45 | -1.25 | -1.00% | 121.50 | 126.81 | 8791 | 10919.00 | 2.10% |
| 2025-11-25 | 125.50 | 124.70 | 0.21 | 0.17% | 124.30 | 128.39 | 11148 | 14089.53 | 2.67% |
| 2025-11-24 | 124.00 | 124.49 | 1.01 | 0.82% | 122.33 | 126.81 | 9999 | 12453.86 | 2.39% |
上证大盘股票行情在线 K线走势图
金海通(603061)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
