金房能源 (001210) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	14.58	14.69	0.02	0.14%	14.41	14.75	16615	2423	2.09%
2025-04-02	14.79	14.67	-0.12	-0.81%	14.61	14.99	10616	1560	1.34%
2025-04-01	14.32	14.79	0.49	3.43%	14.32	14.81	21898	3215	2.76%
2025-03-31	14.42	14.30	-0.08	-0.56%	14.15	14.42	15120	2153	1.90%
2025-03-28	14.67	14.38	-0.21	-1.44%	14.30	14.67	12607	1820	1.59%
2025-03-27	14.79	14.59	-0.21	-1.42%	14.46	14.85	14627	2138	1.84%
2025-03-26	14.71	14.80	0.13	0.89%	14.59	14.89	17010	2520	2.14%
2025-03-25	14.75	14.67	-0.04	-0.27%	14.48	14.75	17487	2556	2.20%
2025-03-24	14.98	14.71	-0.30	-2.00%	14.39	15.10	26604	3914	3.35%
2025-03-21	15.06	15.01	-0.10	-0.66%	14.88	15.13	15831	2375	1.99%
2025-03-20	15.25	15.11	-0.18	-1.18%	15.02	15.28	21338	3227	2.69%
2025-03-19	15.43	15.29	-0.09	-0.59%	15.22	15.43	15756	2415	1.98%
2025-03-18	15.32	15.38	0.05	0.33%	15.26	15.39	14194	2177	1.79%
2025-03-17	15.40	15.33	0.04	0.26%	15.18	15.40	16675	2548	2.10%
2025-03-14	15.30	15.29	-0.01	-0.07%	15.13	15.35	17373	2648	2.19%
2025-03-13	15.20	15.30	0.01	0.07%	15.06	15.32	22583	3429	2.84%
2025-03-12	14.94	15.29	0.35	2.34%	14.85	15.44	35329	5361	4.45%
2025-03-11	14.96	14.94	-0.08	-0.53%	14.79	15.02	19030	2832	2.40%
2025-03-10	14.98	15.02	0.07	0.47%	14.88	15.09	24093	3612	3.03%
2025-03-07	14.95	14.95	0.01	0.07%	14.86	15.17	31435	4708	3.96%
2025-03-06	14.49	14.94	0.54	3.75%	14.49	14.97	50294	7450	6.33%
2025-03-05	14.35	14.40	0.07	0.49%	14.18	14.42	20535	2934	2.59%
2025-03-04	14.15	14.33	0.10	0.70%	14.12	14.36	19485	2780	2.45%
2025-03-03	13.96	14.23	0.39	2.82%	13.86	14.43	30543	4311	3.85%
2025-02-28	14.07	13.84	-0.26	-1.84%	13.83	14.10	14163	1978	1.78%
2025-02-27	14.13	14.10	-0.03	-0.21%	13.83	14.19	16101	2252	2.03%
2025-02-26	14.15	14.13	0.09	0.64%	14.07	14.19	10410	1471	1.31%
2025-02-25	14.13	14.04	-0.08	-0.57%	13.98	14.20	12773	1798	1.61%
2025-02-24	14.25	14.12	-0.06	-0.42%	13.98	14.26	20792	2934	2.62%
2025-02-21	14.15	14.18	0.10	0.71%	13.98	14.29	22856	3236	2.88%
2025-02-20	13.94	14.08	0.19	1.37%	13.84	14.27	17915	2525	2.26%
2025-02-19	13.88	13.89	0.08	0.58%	13.75	13.91	11915	1649	1.50%
2025-02-18	14.03	13.81	-0.20	-1.43%	13.72	14.10	18188	2524	2.29%
2025-02-17	13.86	14.01	0.11	0.79%	13.81	14.07	18506	2578	2.33%
2025-02-14	13.84	13.90	0.06	0.43%	13.81	13.93	13216	1833	1.66%
2025-02-13	14.08	13.84	-0.27	-1.91%	13.80	14.13	19321	2687	2.43%
2025-02-12	14.08	14.11	-0.06	-0.42%	14.02	14.27	19115	2704	2.41%
2025-02-11	14.22	14.17	-0.08	-0.56%	14.10	14.29	13056	1851	1.64%
2025-02-10	14.10	14.25	0.13	0.92%	14.10	14.30	11862	1686	1.49%
2025-02-07	14.03	14.12	0.08	0.57%	13.96	14.30	17378	2463	2.19%
2025-02-06	13.91	14.04	0.12	0.86%	13.91	14.08	16650	2334	2.10%
2025-02-05	13.90	13.92	0.08	0.58%	13.86	14.08	19456	2716	2.45%
2025-01-27	13.59	13.84	0.20	1.47%	13.50	13.98	22131	3062	2.79%
2025-01-24	13.80	13.64	-0.17	-1.23%	13.51	13.80	15048	2053	1.89%
2025-01-23	14.07	13.81	0.00	0.00%	13.78	14.07	13788	1914	1.74%
2025-01-22	13.84	13.81	-0.03	-0.22%	13.72	14.23	17709	2461	2.23%
2025-01-21	14.11	13.84	-0.17	-1.21%	13.72	14.14	13794	1912	1.74%
2025-01-20	13.79	14.01	0.31	2.26%	13.60	14.10	24733	3447	3.11%
2025-01-17	13.80	13.70	-0.05	-0.36%	13.57	13.85	9575	1308	1.21%
2025-01-16	13.83	13.75	-0.08	-0.58%	13.62	14.04	14618	2016	1.84%
2025-01-15	13.79	13.83	-0.02	-0.14%	13.74	14.20	23709	3306	2.99%
2025-01-14	13.24	13.85	0.75	5.73%	13.13	14.20	31804	4381	4.00%
2025-01-13	13.15	13.10	-0.05	-0.38%	12.80	13.30	13931	1813	1.75%
2025-01-10	13.53	13.15	-0.50	-3.66%	13.10	13.68	21338	2857	2.69%
2025-01-09	13.24	13.65	0.41	3.10%	13.15	14.35	27598	3772	3.47%
2025-01-08	13.20	13.24	-0.02	-0.15%	12.95	13.38	12685	1676	1.60%
2025-01-07	13.13	13.26	0.26	2.00%	12.92	13.30	13049	1712	1.64%
2025-01-06	13.02	13.00	-0.01	-0.08%	12.58	13.17	14664	1897	1.85%
2025-01-03	13.56	13.01	-0.55	-4.06%	13.01	13.70	19042	2529	2.40%
2025-01-02	13.93	13.56	-0.41	-2.93%	13.40	14.11	18059	2491	2.27%
2024-12-31	14.25	13.97	-0.14	-0.99%	13.86	14.40	22676	3202	2.86%
2024-12-30	13.85	14.11	0.27	1.95%	13.71	14.46	36356	5130	4.58%
2024-12-27	13.35	13.84	0.49	3.67%	13.35	14.06	27569	3792	3.47%
2024-12-26	13.30	13.35	0.10	0.75%	13.30	13.51	12446	1669	1.57%
2024-12-25	13.42	13.25	-0.23	-1.71%	13.13	13.57	16757	2223	2.11%