ST金顶 (600678) - 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
2026-05-15	6.90	6.90	-0.36	-4.96%	6.90	6.90	56848	3922	1.63%
2026-05-14	7.26	7.26	-0.38	-4.97%	7.26	7.26	23868	1732	0.68%
2026-05-13	7.64	7.64	-0.40	-4.98%	7.64	7.64	34542	2639	0.99%
2026-05-12	8.04	8.04	-0.42	-4.96%	8.04	8.04	8362	672	0.24%
2026-05-11	8.46	8.46	-0.44	-4.94%	8.46	8.46	6217	525	0.18%
2026-05-08	8.90	8.90	-0.47	-5.02%	8.90	8.90	7329	652	0.21%
2026-05-07	9.37	9.37	-0.49	-4.97%	9.37	9.37	3805	356	0.11%
2026-05-06	9.86	9.86	-0.52	-5.01%	9.86	9.86	2132	210	0.06%
2026-04-30	10.38	10.38	-0.55	-5.03%	10.38	10.38	2108	218	0.06%
2026-04-28	10.96	10.93	-0.25	-2.24%	10.85	11.36	278247	30716	7.97%
2026-04-27	11.79	11.18	-1.00	-8.21%	10.96	11.80	473464	53320	13.57%
2026-04-24	11.81	12.18	0.39	3.31%	11.77	12.42	568759	68824	16.30%
2026-04-23	11.80	11.79	-0.43	-3.52%	11.60	12.10	502216	59184	14.39%
2026-04-22	11.76	12.22	0.35	2.95%	11.23	12.59	872843	103958	25.01%
2026-04-21	11.20	11.87	1.08	10.01%	11.20	11.87	298356	35276	8.55%
2026-04-20	10.50	10.79	0.32	3.06%	10.42	10.83	156563	16755	4.49%
2026-04-17	10.57	10.47	-0.12	-1.13%	10.30	10.57	96417	10041	2.76%
2026-04-16	10.54	10.59	0.06	0.57%	10.42	10.60	93461	9826	2.68%
2026-04-15	10.58	10.53	0.01	0.10%	10.47	10.66	95120	10060	2.73%
2026-04-14	10.52	10.52	0.05	0.48%	10.37	10.56	77027	8044	2.21%
2026-04-13	10.36	10.47	0.02	0.19%	10.36	10.50	59225	6175	1.70%
2026-04-10	10.39	10.45	0.06	0.58%	10.39	10.58	68582	7200	1.97%
2026-04-09	10.58	10.39	-0.21	-1.98%	10.35	10.59	76862	8018	2.20%
2026-04-08	10.29	10.60	0.43	4.23%	10.29	10.60	111132	11646	3.18%
2026-04-07	10.00	10.17	0.23	2.31%	9.97	10.22	84872	8601	2.43%
2026-04-03	10.33	9.94	-0.39	-3.78%	9.93	10.39	112103	11260	3.21%
2026-04-02	10.52	10.33	-0.25	-2.36%	10.27	10.57	76979	7997	2.21%
2026-04-01	10.71	10.58	0.08	0.76%	10.46	10.83	110539	11699	3.17%
2026-03-31	10.42	10.50	0.02	0.19%	10.38	10.87	148012	15758	4.24%
2026-03-30	10.09	10.48	-0.22	-2.06%	10.07	10.54	201968	20744	5.79%
2026-03-27	10.46	10.70	0.13	1.23%	10.38	10.70	65442	6950	1.88%
2026-03-26	10.68	10.57	-0.15	-1.40%	10.52	10.79	78244	8312	2.24%
2026-03-25	10.55	10.72	0.23	2.19%	10.47	10.72	94796	10081	2.72%
2026-03-24	10.27	10.49	0.43	4.27%	10.11	10.50	143533	14817	4.11%
2026-03-23	10.20	10.06	-0.45	-4.28%	9.92	10.46	146866	15005	4.21%
2026-03-20	11.01	10.51	-0.51	-4.63%	10.51	11.06	132173	14186	3.79%
2026-03-19	11.17	11.02	-0.41	-3.59%	11.00	11.21	121102	13423	3.47%
2026-03-18	11.17	11.43	0.13	1.15%	10.97	11.57	189556	21206	5.43%
2026-03-17	11.45	11.30	0.02	0.18%	11.27	11.79	197614	22775	5.66%
2026-03-16	11.28	11.28	-0.20	-1.74%	11.16	11.50	140517	15857	4.03%
2026-03-13	11.30	11.48	0.30	2.68%	11.23	11.95	268462	31067	7.69%
2026-03-12	11.31	11.18	-0.18	-1.58%	11.13	11.41	97420	10937	2.79%
2026-03-11	11.49	11.36	-0.14	-1.22%	11.32	11.54	97608	11119	2.80%
2026-03-10	11.45	11.50	0.11	0.97%	11.45	11.59	90410	10408	2.59%
2026-03-09	11.30	11.39	-0.07	-0.61%	11.17	11.43	112090	12656	3.21%
2026-03-06	11.26	11.46	0.15	1.33%	11.20	11.47	102041	11642	2.92%
2026-03-05	11.31	11.31	0.17	1.53%	11.20	11.44	114482	12934	3.28%
2026-03-04	10.87	11.14	0.01	0.09%	10.81	11.24	128269	14223	3.68%
2026-03-03	11.77	11.13	-0.68	-5.76%	11.12	11.88	226434	25848	6.49%
2026-03-02	12.12	11.81	-0.52	-4.22%	11.77	12.13	235074	27974	6.74%
2026-02-27	12.27	12.33	0.03	0.24%	12.15	12.36	147458	18116	4.23%
2026-02-26	12.40	12.30	-0.18	-1.44%	12.27	12.43	158499	19531	4.54%
2026-02-25	12.30	12.48	0.23	1.88%	12.20	12.53	214656	26688	6.15%
2026-02-24	12.18	12.25	0.18	1.49%	12.18	12.37	151186	18556	4.33%
2026-02-13	12.15	12.07	-0.03	-0.25%	12.04	12.21	116562	14127	3.34%
2026-02-12	12.11	12.10	-0.12	-0.98%	12.01	12.26	157087	19069	4.50%
2026-02-11	12.31	12.22	-0.06	-0.49%	12.21	12.49	182867	22571	5.24%
2026-02-10	12.47	12.28	-0.32	-2.54%	12.17	12.48	248801	30597	7.13%
2026-02-09	12.44	12.60	0.32	2.61%	12.42	12.68	224139	28214	6.42%
2026-02-06	12.22	12.28	-0.32	-2.54%	12.14	12.52	286894	35405	8.22%