金鸿顺(603922)股票行情
金鸿顺(603922)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 |
|---|
| 2025-09-16 | 22.30 | 22.29 | -0.11 | -0.49% | 22.05 | 22.43 | 53131 | 11788.17 | 2.96% |
| 2025-09-15 | 23.13 | 22.40 | -0.70 | -3.03% | 22.30 | 23.20 | 76596 | 17293.55 | 4.27% |
| 2025-09-12 | 23.00 | 23.10 | -0.14 | -0.60% | 22.76 | 23.56 | 76780 | 17717.70 | 4.28% |
| 2025-09-11 | 23.29 | 23.24 | 0.39 | 1.71% | 22.95 | 24.34 | 90646 | 21151.70 | 5.06% |
| 2025-09-10 | 23.34 | 22.85 | -0.43 | -1.85% | 22.75 | 23.98 | 90388 | 20930.00 | 5.04% |
| 2025-09-09 | 24.49 | 23.28 | -1.07 | -4.39% | 22.80 | 25.10 | 175282 | 41484.00 | 9.78% |
| 2025-09-08 | 22.27 | 24.35 | 2.21 | 9.98% | 22.20 | 24.35 | 137286 | 32447.54 | 7.66% |
| 2025-09-05 | 21.76 | 22.14 | 0.37 | 1.70% | 21.10 | 22.22 | 74372 | 16073.29 | 4.15% |
| 2025-09-04 | 22.27 | 21.77 | -0.46 | -2.07% | 21.49 | 22.75 | 59018 | 12998.59 | 3.29% |
| 2025-09-03 | 23.23 | 22.23 | -0.99 | -4.26% | 22.15 | 23.35 | 61759 | 13955.79 | 3.45% |
| 2025-09-02 | 22.81 | 23.22 | 0.32 | 1.40% | 22.56 | 23.40 | 86459 | 19909.41 | 4.82% |
| 2025-09-01 | 24.30 | 22.90 | -1.28 | -5.29% | 22.40 | 24.31 | 145622 | 33646.91 | 8.13% |
| 2025-08-29 | 24.69 | 24.18 | -0.52 | -2.11% | 24.13 | 24.69 | 53199 | 12918.22 | 2.97% |
| 2025-08-28 | 23.58 | 24.70 | 0.82 | 3.43% | 23.50 | 24.72 | 92632 | 22381.18 | 5.17% |
| 2025-08-27 | 23.36 | 23.88 | 0.46 | 1.96% | 23.36 | 25.27 | 124418 | 30522.41 | 6.94% |
| 2025-08-26 | 23.09 | 23.42 | 0.32 | 1.39% | 22.88 | 23.62 | 81853 | 19026.47 | 4.57% |
| 2025-08-25 | 23.35 | 23.10 | -0.09 | -0.39% | 22.70 | 23.55 | 77647 | 17824.28 | 4.33% |
| 2025-08-22 | 23.60 | 23.19 | -0.05 | -0.22% | 22.62 | 23.60 | 83146 | 19145.17 | 4.64% |
| 2025-08-21 | 22.00 | 23.24 | 0.98 | 4.40% | 21.78 | 23.80 | 154257 | 35303.63 | 8.61% |
| 2025-08-20 | 21.75 | 22.26 | 0.46 | 2.11% | 21.71 | 22.31 | 68013 | 15010.69 | 3.80% |
| 2025-08-19 | 21.60 | 21.80 | 0.18 | 0.83% | 21.44 | 22.60 | 122195 | 26878.43 | 6.82% |
| 2025-08-18 | 22.56 | 21.62 | -0.39 | -1.77% | 21.52 | 22.71 | 118109 | 25768.53 | 6.59% |
| 2025-08-15 | 21.05 | 22.01 | 0.60 | 2.80% | 21.05 | 22.30 | 117433 | 25666.25 | 6.55% |
| 2025-08-14 | 23.00 | 21.41 | -2.38 | -10.00% | 21.41 | 23.19 | 272639 | 59996.65 | 15.21% |
| 2025-08-13 | 22.05 | 23.79 | 1.75 | 7.94% | 22.04 | 23.88 | 170174 | 39542.28 | 9.50% |
| 2025-08-12 | 22.30 | 22.04 | -0.36 | -1.61% | 21.78 | 22.30 | 73039 | 16053.40 | 4.08% |
| 2025-08-11 | 22.76 | 22.40 | -0.45 | -1.97% | 21.35 | 22.89 | 140355 | 31151.03 | 7.83% |
| 2025-08-08 | 22.60 | 22.85 | 0.18 | 0.79% | 22.02 | 23.13 | 86501 | 19567.59 | 4.83% |
| 2025-08-07 | 22.55 | 22.67 | 0.37 | 1.66% | 22.33 | 23.28 | 92853 | 21052.18 | 5.18% |
| 2025-08-06 | 22.40 | 22.30 | -0.10 | -0.45% | 21.71 | 22.43 | 87552 | 19387.50 | 4.89% |
| 2025-08-05 | 21.29 | 22.40 | 1.00 | 4.67% | 21.29 | 22.77 | 147409 | 32610.21 | 8.23% |
| 2025-08-04 | 21.85 | 21.40 | -0.92 | -4.12% | 20.13 | 22.18 | 168712 | 35087.04 | 9.41% |
| 2025-08-01 | 22.03 | 22.32 | 0.29 | 1.32% | 21.96 | 23.07 | 115181 | 25838.35 | 6.43% |
| 2025-07-31 | 22.58 | 22.03 | -0.39 | -1.74% | 21.40 | 23.19 | 153873 | 34404.88 | 8.59% |
| 2025-07-30 | 22.50 | 22.42 | -0.25 | -1.10% | 22.01 | 22.75 | 107169 | 23977.54 | 5.98% |
| 2025-07-29 | 22.15 | 22.67 | 0.50 | 2.26% | 21.97 | 22.87 | 118024 | 26436.18 | 6.59% |
| 2025-07-28 | 20.60 | 22.17 | 1.51 | 7.31% | 20.52 | 22.59 | 242548 | 52914.23 | 13.54% |
| 2025-07-25 | 19.26 | 20.66 | 1.40 | 7.27% | 19.21 | 20.98 | 188415 | 38008.39 | 10.51% |
| 2025-07-24 | 19.00 | 19.26 | 0.25 | 1.32% | 18.88 | 19.38 | 63979 | 12291.55 | 3.57% |
| 2025-07-23 | 19.07 | 19.01 | -0.06 | -0.31% | 18.84 | 19.36 | 53194 | 10156.12 | 2.97% |
| 2025-07-22 | 19.12 | 19.07 | -0.08 | -0.42% | 18.95 | 19.22 | 49030 | 9337.87 | 2.74% |
| 2025-07-21 | 19.26 | 19.15 | -0.09 | -0.47% | 18.95 | 19.32 | 63012 | 12035.31 | 3.52% |
| 2025-07-18 | 19.40 | 19.24 | -0.24 | -1.23% | 19.15 | 19.86 | 74530 | 14467.69 | 4.16% |
| 2025-07-17 | 19.21 | 19.48 | 0.18 | 0.93% | 19.02 | 19.53 | 57493 | 11089.70 | 3.21% |
| 2025-07-16 | 19.01 | 19.30 | 0.29 | 1.53% | 18.80 | 19.50 | 70598 | 13578.04 | 3.94% |
| 2025-07-15 | 19.25 | 19.01 | -0.22 | -1.14% | 18.82 | 19.88 | 68902 | 13186.76 | 3.84% |
| 2025-07-14 | 19.40 | 19.23 | -0.05 | -0.26% | 19.03 | 19.73 | 98083 | 18981.63 | 5.47% |
| 2025-07-11 | 18.21 | 19.28 | 1.15 | 6.34% | 18.10 | 19.64 | 194715 | 37119.73 | 10.87% |
| 2025-07-10 | 18.08 | 18.13 | 0.05 | 0.28% | 17.97 | 18.67 | 66850 | 12220.29 | 3.73% |
| 2025-07-09 | 18.34 | 18.08 | -0.20 | -1.09% | 18.01 | 18.45 | 53557 | 9724.69 | 2.99% |
| 2025-07-08 | 18.31 | 18.28 | 0.09 | 0.49% | 18.04 | 18.31 | 55165 | 10051.76 | 3.08% |
| 2025-07-07 | 18.09 | 18.19 | 0.20 | 1.11% | 17.70 | 18.25 | 58042 | 10457.22 | 3.24% |
| 2025-07-04 | 18.53 | 17.99 | -0.52 | -2.81% | 17.92 | 18.72 | 93577 | 17006.95 | 5.22% |
| 2025-07-03 | 17.50 | 18.51 | 1.01 | 5.77% | 17.50 | 18.55 | 159969 | 29096.25 | 8.93% |
| 2025-07-02 | 17.86 | 17.50 | -0.46 | -2.56% | 17.34 | 17.96 | 119922 | 20933.24 | 6.69% |
| 2025-07-01 | 17.39 | 17.96 | -0.46 | -2.50% | 16.79 | 18.06 | 180355 | 31585.46 | 10.06% |
| 2025-06-30 | 18.29 | 18.42 | 0.06 | 0.33% | 18.24 | 18.54 | 54561 | 10023.02 | 3.04% |
| 2025-06-27 | 18.19 | 18.36 | 0.25 | 1.38% | 18.15 | 18.44 | 53192 | 9736.19 | 2.97% |
| 2025-06-26 | 18.45 | 18.11 | -0.29 | -1.58% | 18.11 | 18.48 | 67477 | 12336.08 | 3.77% |
| 2025-06-25 | 18.37 | 18.40 | 0.02 | 0.11% | 18.20 | 18.44 | 72444 | 13277.89 | 4.04% |
| 2025-06-24 | 18.23 | 18.38 | 0.37 | 2.05% | 18.01 | 18.62 | 75059 | 13786.08 | 4.19% |
| 2025-06-23 | 17.67 | 18.01 | -0.01 | -0.06% | 17.51 | 18.10 | 48686 | 8665.36 | 2.72% |
| 2025-06-20 | 17.78 | 18.02 | 0.24 | 1.35% | 17.41 | 18.52 | 59189 | 10601.86 | 3.30% |
| 2025-06-19 | 18.49 | 17.78 | -0.73 | -3.94% | 17.69 | 18.49 | 69786 | 12550.18 | 3.89% |
| 2025-06-18 | 18.80 | 18.51 | -0.42 | -2.22% | 18.49 | 19.09 | 61202 | 11407.84 | 3.42% |
| 2025-06-17 | 18.69 | 18.93 | 0.21 | 1.12% | 18.42 | 19.05 | 72158 | 13469.80 | 4.03% |
| 2025-06-16 | 18.27 | 18.72 | 0.13 | 0.70% | 18.03 | 18.80 | 60070 | 11119.89 | 3.35% |
| 2025-06-13 | 19.26 | 18.59 | -0.71 | -3.68% | 18.46 | 19.30 | 100870 | 18875.25 | 5.63% |
| 2025-06-12 | 18.92 | 19.30 | 0.18 | 0.94% | 18.92 | 19.74 | 151020 | 29300.29 | 8.43% |
| 2025-06-11 | 18.25 | 19.12 | 0.97 | 5.34% | 18.21 | 19.97 | 202878 | 39261.32 | 11.32% |
| 2025-06-10 | 18.70 | 18.15 | -0.55 | -2.94% | 18.00 | 18.76 | 87539 | 16058.90 | 4.89% |
| 2025-06-09 | 19.05 | 18.70 | -0.50 | -2.60% | 18.59 | 19.05 | 101307 | 18968.44 | 5.65% |
| 2025-06-06 | 19.09 | 19.20 | 0.18 | 0.95% | 18.94 | 19.40 | 87919 | 16876.62 | 4.91% |
| 2025-06-05 | 19.11 | 19.02 | -0.08 | -0.42% | 18.75 | 19.30 | 82424 | 15636.66 | 4.60% |
| 2025-06-04 | 19.30 | 19.10 | -0.30 | -1.55% | 18.75 | 19.38 | 106202 | 20093.30 | 5.93% |
| 2025-06-03 | 19.50 | 19.40 | -0.20 | -1.02% | 19.11 | 19.88 | 110176 | 21469.45 | 6.15% |
| 2025-05-30 | 19.05 | 19.60 | 0.40 | 2.08% | 18.70 | 19.68 | 143610 | 27665.56 | 8.01% |
| 2025-05-29 | 18.95 | 19.20 | 0.27 | 1.43% | 18.83 | 19.41 | 138932 | 26606.00 | 7.75% |
| 2025-05-28 | 18.73 | 18.93 | 0.39 | 2.10% | 18.65 | 19.52 | 184724 | 35090.12 | 10.31% |
| 2025-05-27 | 19.15 | 18.54 | -0.56 | -2.93% | 18.39 | 19.19 | 192591 | 36049.34 | 10.75% |
上证大盘股票行情在线 K线走势图
