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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 21.73 | 21.68 | -2.41 | -10.00% | 21.68 | 23.23 | 29078 | 6440.15 | 1.62% |
| 2025-04-03 | 24.36 | 24.09 | -0.81 | -3.25% | 23.85 | 24.68 | 25305 | 6125.36 | 1.41% |
| 2025-04-02 | 24.70 | 24.90 | -0.01 | -0.04% | 24.70 | 25.17 | 20947 | 5219.09 | 1.17% |
| 2025-04-01 | 23.61 | 24.91 | 1.49 | 6.36% | 23.34 | 25.30 | 47665 | 11666.07 | 2.66% |
| 2025-03-31 | 23.31 | 23.42 | -0.04 | -0.17% | 23.25 | 24.10 | 22324 | 5306.15 | 1.25% |
| 2025-03-28 | 23.21 | 23.46 | 0.26 | 1.12% | 22.76 | 23.50 | 21963 | 5075.32 | 1.23% |
| 2025-03-27 | 23.48 | 23.20 | -0.16 | -0.68% | 23.00 | 23.48 | 13851 | 3216.11 | 0.77% |
| 2025-03-26 | 23.46 | 23.36 | 0.13 | 0.56% | 23.18 | 23.74 | 17726 | 4144.11 | 0.99% |
| 2025-03-25 | 23.51 | 23.23 | -0.10 | -0.43% | 22.71 | 23.51 | 18393 | 4248.12 | 1.03% |
| 2025-03-24 | 23.90 | 23.33 | -0.58 | -2.43% | 23.01 | 24.06 | 24896 | 5826.69 | 1.39% |
| 2025-03-21 | 24.86 | 23.91 | -1.17 | -4.67% | 23.90 | 24.90 | 33513 | 8115.92 | 1.87% |
| 2025-03-20 | 25.88 | 25.08 | -0.11 | -0.44% | 25.05 | 25.90 | 31410 | 7945.36 | 1.75% |
| 2025-03-19 | 24.84 | 25.19 | 0.35 | 1.41% | 24.68 | 25.63 | 31528 | 7954.22 | 1.76% |
| 2025-03-18 | 24.32 | 24.84 | 0.53 | 2.18% | 23.96 | 25.13 | 32166 | 7855.88 | 1.79% |
| 2025-03-17 | 23.57 | 24.31 | 0.36 | 1.50% | 23.57 | 24.88 | 52876 | 12878.70 | 2.95% |
| 2025-03-14 | 25.50 | 23.95 | -1.08 | -4.31% | 22.53 | 25.50 | 94981 | 22088.61 | 5.30% |
| 2025-03-13 | 26.18 | 25.03 | -1.15 | -4.39% | 25.00 | 26.40 | 38168 | 9725.47 | 2.13% |
| 2025-03-12 | 25.44 | 26.18 | 0.99 | 3.93% | 24.89 | 26.50 | 53023 | 13634.11 | 2.96% |
| 2025-03-11 | 25.60 | 25.19 | -0.48 | -1.87% | 24.99 | 25.67 | 33904 | 8558.46 | 1.89% |
| 2025-03-10 | 26.28 | 25.67 | -0.74 | -2.80% | 25.60 | 26.58 | 31044 | 8025.81 | 1.73% |
| 2025-03-07 | 26.28 | 26.41 | -0.02 | -0.08% | 26.08 | 26.80 | 37893 | 10006.69 | 2.11% |
| 2025-03-06 | 26.49 | 26.43 | -0.07 | -0.26% | 26.18 | 27.17 | 53380 | 14244.08 | 2.98% |
| 2025-03-05 | 26.15 | 26.50 | 0.29 | 1.11% | 26.00 | 26.62 | 27830 | 7319.44 | 1.55% |
| 2025-03-04 | 26.12 | 26.21 | 0.09 | 0.34% | 26.00 | 26.45 | 31921 | 8363.50 | 1.78% |
| 2025-03-03 | 26.78 | 26.12 | -0.58 | -2.17% | 26.10 | 26.96 | 34578 | 9168.44 | 1.93% |
| 2025-02-28 | 27.55 | 26.70 | -0.85 | -3.09% | 26.50 | 27.71 | 41399 | 11241.31 | 2.31% |
| 2025-02-27 | 27.18 | 27.55 | 0.29 | 1.06% | 27.18 | 27.99 | 37643 | 10390.95 | 2.10% |
| 2025-02-26 | 26.58 | 27.26 | 0.68 | 2.56% | 26.40 | 27.51 | 38010 | 10309.28 | 2.12% |
| 2025-02-25 | 28.01 | 26.58 | -1.22 | -4.39% | 26.58 | 28.22 | 77587 | 21023.32 | 4.33% |
| 2025-02-24 | 26.60 | 27.80 | 1.30 | 4.91% | 26.15 | 27.85 | 77970 | 21280.08 | 4.35% |
| 2025-02-21 | 26.59 | 26.50 | -0.09 | -0.34% | 26.23 | 26.98 | 51146 | 13572.14 | 2.85% |
| 2025-02-20 | 26.25 | 26.59 | 0.26 | 0.99% | 26.00 | 27.00 | 42799 | 11343.05 | 2.39% |
| 2025-02-19 | 26.00 | 26.33 | 0.14 | 0.53% | 25.90 | 27.20 | 93291 | 24677.18 | 5.21% |
| 2025-02-18 | 24.94 | 26.19 | 1.24 | 4.97% | 24.85 | 26.70 | 84946 | 22220.74 | 4.74% |
| 2025-02-17 | 24.91 | 24.95 | 0.04 | 0.16% | 24.55 | 25.10 | 28459 | 7073.83 | 1.59% |
| 2025-02-14 | 24.98 | 24.91 | -0.11 | -0.44% | 24.60 | 25.24 | 21995 | 5498.32 | 1.23% |
| 2025-02-13 | 25.30 | 25.02 | -0.28 | -1.11% | 25.01 | 25.58 | 30087 | 7597.72 | 1.68% |
| 2025-02-12 | 25.69 | 25.30 | -0.57 | -2.20% | 24.91 | 26.00 | 45374 | 11551.31 | 2.53% |
| 2025-02-11 | 25.17 | 25.87 | 0.70 | 2.78% | 24.90 | 26.00 | 55171 | 14035.40 | 3.08% |
| 2025-02-10 | 24.90 | 25.17 | 0.27 | 1.08% | 24.65 | 25.50 | 44254 | 11107.01 | 2.47% |
| 2025-02-07 | 24.90 | 24.90 | 0.01 | 0.04% | 24.40 | 25.34 | 37863 | 9459.84 | 2.11% |
| 2025-02-06 | 24.37 | 24.89 | 0.52 | 2.13% | 24.10 | 25.32 | 36436 | 9035.54 | 2.03% |
| 2025-02-05 | 23.34 | 24.37 | 1.03 | 4.41% | 23.34 | 24.77 | 54210 | 13183.93 | 3.03% |
| 2025-01-27 | 22.31 | 23.34 | 1.04 | 4.66% | 22.27 | 23.77 | 42204 | 9799.60 | 2.36% |
| 2025-01-24 | 22.63 | 22.30 | -0.58 | -2.53% | 22.07 | 23.01 | 51196 | 11477.98 | 2.86% |
| 2025-01-23 | 23.25 | 22.88 | -0.31 | -1.34% | 22.88 | 24.00 | 37732 | 8862.13 | 2.11% |
| 2025-01-22 | 23.25 | 23.19 | 0.00 | 0.00% | 22.69 | 24.00 | 36259 | 8501.69 | 2.02% |
| 2025-01-21 | 23.10 | 23.19 | -0.26 | -1.11% | 23.02 | 23.75 | 33087 | 7694.76 | 1.85% |
| 2025-01-20 | 23.24 | 23.45 | 0.37 | 1.60% | 23.24 | 24.69 | 54032 | 12901.13 | 3.02% |
| 2025-01-17 | 23.36 | 23.08 | -0.72 | -3.03% | 23.04 | 23.79 | 26746 | 6215.20 | 1.49% |
| 2025-01-16 | 24.12 | 23.80 | -0.35 | -1.45% | 23.79 | 24.40 | 26425 | 6360.12 | 1.47% |
| 2025-01-15 | 24.26 | 24.15 | 0.00 | 0.00% | 23.90 | 24.55 | 25393 | 6131.75 | 1.42% |
| 2025-01-14 | 23.80 | 24.15 | 0.26 | 1.09% | 23.80 | 24.79 | 27170 | 6605.57 | 1.52% |
| 2025-01-13 | 24.34 | 23.89 | -0.57 | -2.33% | 23.65 | 24.36 | 19314 | 4627.02 | 1.08% |
| 2025-01-10 | 24.78 | 24.46 | -0.24 | -0.97% | 24.28 | 24.94 | 13528 | 3328.84 | 0.75% |
| 2025-01-09 | 25.30 | 24.70 | -0.69 | -2.72% | 24.60 | 25.74 | 32297 | 8106.04 | 1.80% |
| 2025-01-08 | 25.13 | 25.39 | 0.09 | 0.36% | 24.50 | 25.80 | 51765 | 13021.99 | 2.89% |
| 2025-01-07 | 24.64 | 25.30 | 0.46 | 1.85% | 24.64 | 25.50 | 56299 | 14110.26 | 3.14% |
| 2025-01-06 | 23.84 | 24.84 | 0.96 | 4.02% | 23.53 | 24.93 | 34142 | 8369.67 | 1.91% |
| 2025-01-03 | 24.28 | 23.88 | -0.62 | -2.53% | 23.61 | 24.35 | 24217 | 5806.92 | 1.35% |
| 2025-01-02 | 24.80 | 24.50 | -0.44 | -1.76% | 23.61 | 25.06 | 37985 | 9168.11 | 2.12% |
| 2024-12-31 | 23.96 | 24.94 | 0.89 | 3.70% | 23.88 | 25.50 | 58136 | 14500.48 | 3.24% |
| 2024-12-30 | 24.36 | 24.05 | -0.55 | -2.24% | 23.76 | 24.79 | 44159 | 10699.81 | 2.46% |
上证大盘股票行情在线 K线走势图
