金石资源(603505)股票行情
金石资源(603505)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 | 17.50 | 17.78 | 0.32 | 1.83% | 17.50 | 17.84 | 89120 | 15796.10 | 1.06% |
| 2026-03-24 | 17.60 | 17.46 | 0.23 | 1.33% | 17.02 | 17.69 | 114656 | 19841.44 | 1.36% |
| 2026-03-23 | 17.96 | 17.23 | -0.80 | -4.44% | 17.06 | 18.14 | 176485 | 31078.16 | 2.10% |
| 2026-03-20 | 18.33 | 18.03 | -0.25 | -1.37% | 17.98 | 18.61 | 98181 | 18022.47 | 1.17% |
| 2026-03-19 | 19.08 | 18.28 | -1.00 | -5.19% | 18.26 | 19.17 | 197807 | 36906.07 | 2.35% |
| 2026-03-18 | 19.22 | 19.28 | 0.06 | 0.31% | 19.00 | 19.38 | 95458 | 18300.24 | 1.13% |
| 2026-03-17 | 19.92 | 19.22 | -0.62 | -3.13% | 19.15 | 20.18 | 127382 | 24949.72 | 1.51% |
| 2026-03-16 | 20.79 | 19.84 | -1.06 | -5.07% | 19.77 | 20.97 | 173620 | 34862.24 | 2.06% |
| 2026-03-13 | 20.96 | 20.90 | -0.32 | -1.51% | 20.70 | 21.65 | 141728 | 29946.60 | 1.68% |
| 2026-03-12 | 21.50 | 21.22 | -0.16 | -0.75% | 20.90 | 21.50 | 147603 | 31145.27 | 1.75% |
| 2026-03-11 | 20.65 | 21.38 | 0.79 | 3.84% | 20.55 | 21.45 | 198409 | 42000.68 | 2.36% |
| 2026-03-10 | 20.77 | 20.59 | 0.04 | 0.19% | 20.43 | 20.88 | 130439 | 26870.43 | 1.55% |
| 2026-03-09 | 20.71 | 20.55 | -0.45 | -2.14% | 19.91 | 20.89 | 160469 | 32589.81 | 1.91% |
| 2026-03-06 | 21.00 | 21.00 | -0.15 | -0.71% | 20.71 | 21.37 | 105155 | 22136.60 | 1.25% |
| 2026-03-05 | 22.00 | 21.15 | -0.32 | -1.49% | 20.94 | 22.00 | 169799 | 36113.75 | 2.02% |
| 2026-03-04 | 21.32 | 21.47 | -0.19 | -0.88% | 21.31 | 22.01 | 179822 | 38828.20 | 2.14% |
| 2026-03-03 | 22.86 | 21.66 | -1.13 | -4.96% | 21.55 | 23.09 | 296051 | 65353.29 | 3.52% |
| 2026-03-02 | 22.29 | 22.79 | 0.50 | 2.24% | 21.65 | 23.09 | 411763 | 92373.06 | 4.89% |
| 2026-02-27 | 20.70 | 22.29 | 1.46 | 7.01% | 20.64 | 22.49 | 357993 | 78596.12 | 4.25% |
| 2026-02-26 | 21.10 | 20.83 | 0.17 | 0.82% | 20.55 | 21.18 | 166767 | 34654.73 | 1.98% |
| 2026-02-25 | 19.91 | 20.66 | 0.87 | 4.40% | 19.88 | 20.93 | 248775 | 51083.86 | 2.96% |
| 2026-02-24 | 19.43 | 19.79 | 0.63 | 3.29% | 19.28 | 20.07 | 158310 | 31303.19 | 1.88% |
| 2026-02-13 | 19.36 | 19.16 | -0.29 | -1.49% | 19.00 | 19.52 | 97903 | 18834.78 | 1.16% |
| 2026-02-12 | 19.34 | 19.45 | 0.14 | 0.73% | 19.26 | 19.75 | 105220 | 20548.72 | 1.25% |
| 2026-02-11 | 19.12 | 19.31 | 0.22 | 1.15% | 19.00 | 19.63 | 118281 | 22948.54 | 1.41% |
| 2026-02-10 | 19.19 | 19.09 | -0.07 | -0.37% | 18.99 | 19.25 | 92601 | 17690.08 | 1.10% |
| 2026-02-09 | 19.31 | 19.16 | 0.15 | 0.79% | 19.07 | 19.35 | 69426 | 13311.17 | 0.82% |
| 2026-02-06 | 18.80 | 19.01 | -0.02 | -0.11% | 18.61 | 19.33 | 91106 | 17413.86 | 1.08% |
| 2026-02-05 | 19.25 | 19.03 | -0.41 | -2.11% | 18.82 | 19.47 | 98287 | 18740.44 | 1.17% |
| 2026-02-04 | 19.59 | 19.44 | 0.01 | 0.05% | 19.13 | 19.67 | 97328 | 18819.75 | 1.16% |
| 2026-02-03 | 19.30 | 19.43 | 0.50 | 2.64% | 18.98 | 19.51 | 111430 | 21430.66 | 1.32% |
| 2026-02-02 | 19.67 | 18.93 | -0.94 | -4.73% | 18.93 | 19.85 | 159646 | 30942.59 | 1.90% |
| 2026-01-30 | 20.36 | 19.87 | -0.70 | -3.40% | 19.32 | 20.50 | 202440 | 40108.03 | 2.41% |
| 2026-01-29 | 21.32 | 20.57 | -0.68 | -3.20% | 20.53 | 21.52 | 243388 | 50961.63 | 2.89% |
| 2026-01-28 | 20.77 | 21.25 | 0.34 | 1.63% | 20.46 | 21.44 | 246327 | 51876.81 | 2.93% |
| 2026-01-27 | 21.46 | 20.91 | -0.61 | -2.83% | 20.36 | 21.52 | 262444 | 54658.12 | 3.12% |
| 2026-01-26 | 20.60 | 21.52 | 1.02 | 4.98% | 20.60 | 21.74 | 355515 | 75700.17 | 4.22% |
| 2026-01-23 | 20.36 | 20.50 | 0.20 | 0.99% | 20.13 | 20.60 | 182895 | 37187.93 | 2.17% |
| 2026-01-22 | 20.15 | 20.30 | 0.18 | 0.89% | 19.94 | 20.60 | 186963 | 37885.64 | 2.22% |
| 2026-01-21 | 19.86 | 20.12 | 0.23 | 1.16% | 19.60 | 20.37 | 175346 | 35230.99 | 2.08% |
| 2026-01-20 | 19.88 | 19.89 | 0.01 | 0.05% | 19.38 | 20.13 | 150910 | 29743.37 | 1.79% |
| 2026-01-19 | 19.10 | 19.88 | 0.63 | 3.27% | 19.07 | 20.11 | 190800 | 37679.72 | 2.27% |
| 2026-01-16 | 19.77 | 19.25 | -0.22 | -1.13% | 19.12 | 19.77 | 115192 | 22230.12 | 1.37% |
| 2026-01-15 | 19.22 | 19.47 | 0.22 | 1.14% | 19.10 | 19.75 | 142631 | 27857.05 | 1.69% |
| 2026-01-14 | 19.45 | 19.25 | -0.07 | -0.36% | 19.09 | 19.85 | 164645 | 32027.14 | 1.96% |
| 2026-01-13 | 19.10 | 19.32 | 0.23 | 1.20% | 18.94 | 19.72 | 172366 | 33292.84 | 2.05% |
| 2026-01-12 | 19.39 | 19.09 | -0.36 | -1.85% | 18.83 | 19.66 | 197045 | 37544.42 | 2.34% |
| 2026-01-09 | 19.31 | 19.45 | 0.15 | 0.78% | 19.20 | 19.62 | 117721 | 22889.69 | 1.40% |
| 2026-01-08 | 19.52 | 19.30 | -0.22 | -1.13% | 19.26 | 19.64 | 111781 | 21714.82 | 1.33% |
| 2026-01-07 | 19.44 | 19.52 | 0.25 | 1.30% | 19.08 | 19.67 | 163314 | 31669.04 | 1.94% |
| 2026-01-06 | 18.73 | 19.27 | 0.61 | 3.27% | 18.72 | 19.39 | 207592 | 39693.91 | 2.47% |
| 2026-01-05 | 18.79 | 18.66 | -0.02 | -0.11% | 18.43 | 18.98 | 108521 | 20201.96 | 1.29% |
| 2025-12-31 | 18.92 | 18.68 | -0.31 | -1.63% | 18.63 | 19.10 | 107585 | 20207.49 | 1.28% |
| 2025-12-30 | 18.75 | 18.99 | 0.09 | 0.48% | 18.66 | 19.28 | 111940 | 21256.58 | 1.33% |
| 2025-12-29 | 19.21 | 18.90 | -0.28 | -1.46% | 18.73 | 19.23 | 107255 | 20273.41 | 1.27% |
| 2025-12-26 | 19.20 | 19.18 | -0.05 | -0.26% | 18.89 | 19.29 | 122866 | 23517.87 | 1.46% |
| 2025-12-25 | 18.67 | 19.23 | 0.49 | 2.61% | 18.66 | 19.57 | 182637 | 35201.68 | 2.17% |
| 2025-12-24 | 18.80 | 18.74 | 0.04 | 0.21% | 18.43 | 18.88 | 137993 | 25782.31 | 1.64% |
| 2025-12-23 | 18.33 | 18.70 | 0.36 | 1.96% | 18.27 | 18.91 | 141321 | 26335.05 | 1.68% |
| 2025-12-22 | 18.80 | 18.34 | 0.07 | 0.38% | 18.25 | 18.80 | 151854 | 28023.16 | 1.80% |
| 2025-12-19 | 17.99 | 18.27 | 0.39 | 2.18% | 17.78 | 18.39 | 104548 | 18938.55 | 1.24% |
| 2025-12-18 | 17.96 | 17.88 | -0.22 | -1.22% | 17.87 | 18.18 | 57158 | 10305.04 | 0.68% |
| 2025-12-17 | 17.62 | 18.10 | 0.40 | 2.26% | 17.62 | 18.15 | 82762 | 14844.91 | 0.98% |
| 2025-12-16 | 18.00 | 17.70 | -0.27 | -1.50% | 17.56 | 18.00 | 78392 | 13869.67 | 0.93% |
| 2025-12-15 | 17.83 | 17.97 | 0.14 | 0.79% | 17.73 | 18.18 | 55564 | 10003.86 | 0.66% |
| 2025-12-12 | 18.05 | 17.83 | -0.12 | -0.67% | 17.80 | 18.14 | 65776 | 11820.90 | 0.78% |
| 2025-12-11 | 18.38 | 17.95 | -0.14 | -0.77% | 17.92 | 18.52 | 86854 | 15724.31 | 1.03% |
| 2025-12-10 | 17.91 | 18.09 | 0.14 | 0.78% | 17.81 | 18.31 | 91080 | 16468.12 | 1.08% |
| 2025-12-09 | 17.85 | 17.95 | 0.01 | 0.06% | 17.65 | 18.16 | 92723 | 16635.57 | 1.10% |
| 2025-12-08 | 17.86 | 17.94 | 0.15 | 0.84% | 17.44 | 18.05 | 148134 | 26249.11 | 1.76% |
| 2025-12-05 | 17.59 | 17.79 | 0.21 | 1.19% | 17.41 | 17.84 | 81666 | 14434.88 | 0.97% |
| 2025-12-04 | 18.13 | 17.58 | -0.65 | -3.57% | 17.55 | 18.20 | 142314 | 25203.31 | 1.69% |
| 2025-12-03 | 17.80 | 18.23 | 0.42 | 2.36% | 17.79 | 18.48 | 190333 | 34534.49 | 2.26% |
| 2025-12-02 | 17.83 | 17.81 | -0.11 | -0.61% | 17.55 | 17.89 | 77247 | 13704.35 | 0.92% |
| 2025-12-01 | 17.80 | 17.92 | 0.30 | 1.70% | 17.62 | 18.07 | 122472 | 21837.57 | 1.46% |
| 2025-11-28 | 17.73 | 17.62 | 0.00 | 0.00% | 17.53 | 17.86 | 81894 | 14447.75 | 0.97% |
| 2025-11-27 | 17.61 | 17.69 | 0.06 | 0.34% | 17.61 | 17.94 | 78960 | 14058.09 | 0.94% |
| 2025-11-26 | 18.01 | 17.63 | -0.39 | -2.16% | 17.62 | 18.08 | 95916 | 17083.63 | 1.14% |
| 2025-11-25 | 17.74 | 18.02 | 0.32 | 1.81% | 17.61 | 18.26 | 138572 | 24905.86 | 1.65% |
| 2025-11-24 | 18.22 | 17.70 | -0.35 | -1.94% | 17.56 | 18.25 | 152735 | 27220.12 | 1.81% |
上证大盘股票行情在线 K线走势图
金石资源(603505)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
