金田股份 (601609) - 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
2026-08-14	10.10	10.95	1.00	10.05%	10.04	10.95	592046	63605	3.42%
2026-08-13	10.23	9.95	-0.24	-2.36%	9.94	10.25	264763	26642	1.53%
2026-08-12	10.18	10.19	0.01	0.10%	10.15	10.32	152382	15577	0.88%
2026-08-11	10.36	10.18	-0.22	-2.12%	10.17	10.42	211080	21704	1.22%
2026-08-10	10.56	10.40	-0.05	-0.48%	10.33	10.59	250210	26104	1.45%
2026-08-07	10.28	10.45	0.19	1.85%	10.18	10.48	294811	30575	1.71%
2026-08-06	10.53	10.26	-0.16	-1.54%	10.15	10.58	285269	29517	1.65%
2026-08-05	10.24	10.42	0.23	2.26%	10.20	10.51	268630	27900	1.55%
2026-08-04	9.96	10.19	0.25	2.52%	9.96	10.27	230875	23367	1.34%
2026-08-03	9.84	9.94	0.10	1.02%	9.76	10.02	168355	16744	0.97%
2026-07-31	10.00	9.84	0.09	0.92%	9.82	10.12	266304	26528	1.54%
2026-07-30	9.95	9.75	-0.32	-3.18%	9.62	10.14	303048	29848	1.75%
2026-07-29	9.65	10.07	0.47	4.90%	9.64	10.14	379250	37658	2.19%
2026-07-28	9.70	9.60	-0.22	-2.24%	9.54	9.83	181261	17494	1.05%
2026-07-27	9.55	9.82	0.34	3.59%	9.50	9.98	233622	22754	1.35%
2026-07-24	9.70	9.48	-0.41	-4.15%	9.43	9.74	229490	21933	1.33%
2026-07-23	9.63	9.89	0.27	2.81%	9.56	9.91	232333	22814	1.34%
2026-07-22	9.59	9.62	-0.02	-0.21%	9.50	9.91	307793	30004	1.78%
2026-07-21	9.26	9.64	0.41	4.44%	9.03	9.70	388007	36541	2.24%
2026-07-20	9.72	9.23	-0.35	-3.65%	9.03	9.75	385754	36212	2.23%
2026-07-17	10.02	9.58	-0.54	-5.34%	9.57	10.17	451474	44670	2.61%
2026-07-16	10.20	10.12	-0.24	-2.32%	9.96	10.36	367439	37327	2.13%
2026-07-15	10.25	10.36	0.11	1.07%	10.07	10.39	364792	37383	2.11%
2026-07-14	10.14	10.25	0.07	0.69%	9.95	10.33	359372	36350	2.08%
2026-07-13	10.55	10.18	-0.52	-4.86%	10.15	10.69	361870	37749	2.09%
2026-07-10	10.79	10.70	-0.16	-1.47%	10.70	11.11	389297	42369	2.25%
2026-07-09	10.32	10.86	0.54	5.23%	9.99	10.97	638827	67033	3.70%
2026-07-08	10.99	10.32	-0.63	-5.75%	10.22	10.99	450589	47283	2.61%
2026-07-07	11.27	10.95	-0.43	-3.78%	10.82	11.42	406093	44918	2.35%
2026-07-06	11.33	11.38	-0.05	-0.44%	11.18	11.47	529039	60033	3.06%
2026-07-03	11.40	11.43	0.10	0.88%	11.14	11.63	571283	65073	3.30%
2026-07-02	11.13	11.33	0.07	0.62%	10.80	11.92	835019	95821	4.83%
2026-07-01	11.19	11.26	0.46	4.26%	11.01	11.70	874759	99252	5.06%
2026-06-30	10.40	10.80	0.22	2.08%	10.11	10.87	687623	71912	3.98%
2026-06-29	10.30	10.58	0.20	1.93%	10.22	10.95	631728	66457	3.65%
2026-06-26	11.24	10.38	-0.62	-5.64%	10.36	11.25	615977	65538	3.56%
2026-06-25	11.45	11.00	-0.62	-5.34%	10.96	11.67	801821	89612	4.64%
2026-06-24	11.98	11.62	-0.41	-3.41%	11.41	12.18	794852	92499	4.60%
2026-06-23	12.97	12.03	-0.69	-5.42%	12.01	13.12	1035755	127969	5.99%
2026-06-22	13.01	12.72	-0.28	-2.15%	12.21	13.29	1176184	148408	6.80%
2026-06-18	12.18	13.00	0.83	6.82%	12.16	13.30	1301561	166073	7.53%
2026-06-17	12.56	12.17	-0.54	-4.25%	12.11	12.64	803431	98862	4.65%
2026-06-16	12.46	12.71	0.10	0.79%	12.38	12.89	1007351	127788	5.83%
2026-06-15	12.22	12.61	0.06	0.48%	12.22	12.89	1661411	208094	9.61%
2026-06-12	11.78	12.55	1.14	9.99%	11.49	12.55	1181859	145436	6.84%
2026-06-11	11.60	11.41	-0.33	-2.81%	11.31	11.98	467290	54259	2.70%
2026-06-10	11.98	11.74	-0.50	-4.08%	11.36	12.00	497516	58153	2.88%
2026-06-09	11.75	12.24	0.56	4.79%	11.31	12.28	661870	78721	3.83%
2026-06-08	12.00	11.68	-0.82	-6.56%	11.50	12.28	616162	73263	3.56%
2026-06-05	12.90	12.64	-0.45	-3.44%	12.58	13.06	752443	96251	4.35%
2026-06-04	13.30	13.09	-0.49	-3.61%	12.85	13.67	1292986	170314	7.48%
2026-06-03	12.61	13.58	0.98	7.78%	12.58	13.86	1127717	153573	6.52%
2026-06-02	12.32	12.60	0.29	2.36%	12.30	12.88	713170	89867	4.13%
2026-06-01	12.25	12.31	-0.04	-0.32%	11.91	12.56	657985	80733	3.81%
2026-05-29	13.01	12.35	-0.68	-5.22%	12.19	13.15	697160	87232	4.03%
2026-05-28	13.13	13.03	0.08	0.62%	12.56	13.23	661715	85794	3.83%
2026-05-27	13.76	12.95	-0.87	-6.30%	12.87	13.80	895010	118358	5.18%
2026-05-26	13.56	13.82	0.10	0.73%	13.47	14.45	1034717	144522	5.99%
2026-05-25	14.14	13.72	-0.15	-1.08%	13.28	14.18	790521	107162	4.57%
2026-05-22	13.48	13.87	0.63	4.76%	13.22	14.05	994289	136390	5.75%
2026-05-21	14.26	13.24	-1.16	-8.06%	13.22	14.54	1296566	179439	7.50%
2026-05-20	13.39	14.40	0.85	6.27%	13.39	14.46	1551772	217058	8.98%
2026-05-19	13.22	13.55	0.17	1.27%	12.81	13.56	1018224	133930	5.89%
2026-05-18	12.80	13.38	0.38	2.92%	12.60	13.84	1215926	163127	7.03%
2026-05-15	13.00	13.00	-0.30	-2.26%	12.90	13.60	1485973	196454	8.60%
2026-05-14	12.95	13.30	0.64	5.06%	12.95	13.70	1785466	239312	10.33%
2026-05-13	12.07	12.66	0.57	4.71%	12.07	13.10	1877687	237255	10.86%
2026-05-12	12.02	12.09	0.68	5.96%	11.89	12.55	2218773	272337	12.84%
2026-05-11	10.50	11.41	1.04	10.03%	10.50	11.41	1070313	118880	6.19%