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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 17.36 | 19.10 | 1.74 | 10.02% | 17.35 | 19.10 | 168345 | 31580.32 | 9.39% |
| 2025-05-23 | 17.52 | 17.36 | -0.29 | -1.64% | 17.27 | 17.82 | 86665 | 15198.96 | 4.84% |
| 2025-05-22 | 18.27 | 17.65 | -0.39 | -2.16% | 17.59 | 18.34 | 106584 | 19007.24 | 5.95% |
| 2025-05-21 | 18.74 | 18.04 | -0.97 | -5.10% | 17.99 | 18.93 | 172338 | 31377.13 | 9.62% |
| 2025-05-20 | 20.20 | 19.01 | 0.61 | 3.32% | 18.90 | 20.22 | 288465 | 56023.87 | 16.10% |
| 2025-05-19 | 17.37 | 18.40 | 1.67 | 9.98% | 17.20 | 18.40 | 59952 | 10888.41 | 3.35% |
| 2025-05-16 | 16.70 | 16.73 | 0.03 | 0.18% | 16.59 | 17.04 | 67085 | 11285.08 | 3.74% |
| 2025-05-15 | 17.11 | 16.70 | -0.48 | -2.79% | 16.50 | 17.11 | 78138 | 13045.37 | 4.36% |
| 2025-05-14 | 17.00 | 17.18 | 0.18 | 1.06% | 16.65 | 17.58 | 96877 | 16645.13 | 5.41% |
| 2025-05-13 | 18.18 | 17.00 | -0.90 | -5.03% | 16.83 | 18.22 | 110445 | 19268.48 | 6.16% |
| 2025-05-12 | 18.33 | 17.90 | -0.21 | -1.16% | 17.63 | 18.58 | 81880 | 14733.92 | 4.57% |
| 2025-05-09 | 18.68 | 18.11 | -0.61 | -3.26% | 17.92 | 18.86 | 57582 | 10464.67 | 3.21% |
| 2025-05-08 | 18.79 | 18.72 | 0.02 | 0.11% | 18.65 | 19.15 | 47920 | 9047.63 | 2.67% |
| 2025-05-07 | 19.50 | 18.70 | -0.52 | -2.71% | 18.52 | 19.53 | 77533 | 14694.76 | 4.33% |
| 2025-05-06 | 19.89 | 19.22 | 0.01 | 0.05% | 18.88 | 19.96 | 131030 | 25415.49 | 7.31% |
| 2025-04-30 | 18.45 | 19.21 | 1.75 | 10.02% | 18.03 | 19.21 | 50273 | 9384.28 | 2.81% |
| 2025-04-29 | 15.99 | 17.46 | 1.59 | 10.02% | 15.58 | 17.46 | 79223 | 13202.56 | 4.42% |
| 2025-04-28 | 16.10 | 15.87 | 0.00 | 0.00% | 15.73 | 16.25 | 48547 | 7769.02 | 2.71% |
| 2025-04-25 | 15.71 | 15.87 | -0.65 | -3.93% | 15.55 | 16.32 | 90632 | 14402.09 | 5.06% |
| 2025-04-24 | 17.30 | 16.52 | -1.63 | -8.98% | 16.34 | 17.61 | 93182 | 15757.47 | 5.20% |
| 2025-04-23 | 16.34 | 18.15 | 0.18 | 1.00% | 16.34 | 18.62 | 112364 | 19499.22 | 6.27% |
| 2025-04-22 | 18.30 | 17.97 | -2.00 | -10.02% | 17.97 | 18.98 | 43669 | 7905.06 | 2.44% |
| 2025-04-21 | 22.21 | 19.97 | -2.22 | -10.00% | 19.97 | 22.21 | 103656 | 21283.14 | 5.78% |
| 2025-04-18 | 21.35 | 22.19 | 0.88 | 4.13% | 20.90 | 22.45 | 43894 | 9565.73 | 2.45% |
| 2025-04-17 | 21.70 | 21.31 | -0.71 | -3.22% | 21.16 | 22.10 | 25754 | 5551.84 | 1.44% |
| 2025-04-16 | 22.00 | 22.02 | 0.10 | 0.46% | 21.59 | 22.68 | 44783 | 9885.73 | 2.50% |
| 2025-04-15 | 21.53 | 21.92 | 0.41 | 1.91% | 21.20 | 22.13 | 31375 | 6815.47 | 1.75% |
| 2025-04-14 | 21.87 | 21.51 | -0.14 | -0.65% | 21.33 | 22.71 | 29149 | 6362.36 | 1.63% |
| 2025-04-11 | 21.68 | 21.65 | 0.13 | 0.60% | 21.41 | 22.09 | 20717 | 4521.90 | 1.16% |
| 2025-04-10 | 21.99 | 21.52 | -0.03 | -0.14% | 21.43 | 22.83 | 33422 | 7376.86 | 1.87% |
| 2025-04-09 | 20.00 | 21.55 | 0.67 | 3.21% | 19.20 | 21.65 | 41061 | 8385.15 | 2.29% |
| 2025-04-08 | 20.92 | 20.88 | -0.80 | -3.69% | 19.61 | 21.69 | 57953 | 11784.70 | 3.23% |
上证大盘股票行情在线 K线走势图
