金钼股份 (601958) - 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	10.59	10.37	-0.25	-2.35%	10.35	10.60	266092	27741	0.82%
2025-04-02	10.70	10.62	-0.07	-0.65%	10.58	10.71	177451	18859	0.55%
2025-04-01	10.58	10.69	0.12	1.14%	10.55	10.75	197636	21082	0.61%
2025-03-31	10.63	10.57	-0.06	-0.56%	10.47	10.69	173523	18367	0.54%
2025-03-28	10.75	10.63	-0.09	-0.84%	10.50	10.75	200849	21273	0.62%
2025-03-27	10.78	10.72	-0.10	-0.92%	10.67	10.82	168539	18077	0.52%
2025-03-26	10.86	10.82	-0.05	-0.46%	10.80	11.06	211025	23042	0.65%
2025-03-25	10.95	10.87	-0.04	-0.37%	10.76	11.01	162433	17658	0.50%
2025-03-24	10.74	10.91	0.20	1.87%	10.70	11.02	276030	30011	0.86%
2025-03-21	10.80	10.71	-0.11	-1.02%	10.65	10.90	230466	24810	0.71%
2025-03-20	10.88	10.82	-0.11	-1.01%	10.81	10.97	180729	19656	0.56%
2025-03-19	10.94	10.93	-0.06	-0.55%	10.85	10.99	158952	17346	0.49%
2025-03-18	10.95	10.99	0.07	0.64%	10.81	11.08	277498	30428	0.86%
2025-03-17	11.16	10.92	-0.03	-0.27%	10.89	11.28	335203	36990	1.04%
2025-03-14	11.12	10.95	-0.01	-0.09%	10.89	11.22	363921	39935	1.13%
2025-03-13	10.86	10.96	0.11	1.01%	10.78	11.01	286899	31220	0.89%
2025-03-12	10.99	10.85	-0.16	-1.45%	10.82	11.12	396708	43418	1.23%
2025-03-11	10.54	11.01	0.32	2.99%	10.50	11.04	519629	56106	1.61%
2025-03-10	10.50	10.69	0.29	2.79%	10.44	10.72	492711	52313	1.53%
2025-03-07	10.19	10.40	0.20	1.96%	10.17	10.48	355447	36905	1.10%
2025-03-06	10.17	10.20	0.03	0.29%	10.15	10.25	198759	20268	0.62%
2025-03-05	10.16	10.17	0.01	0.10%	10.04	10.18	131645	13312	0.41%
2025-03-04	10.03	10.16	0.12	1.20%	9.97	10.17	180142	18187	0.56%
2025-03-03	9.95	10.04	0.09	0.90%	9.95	10.14	195715	19726	0.61%
2025-02-28	9.98	9.95	-0.07	-0.70%	9.92	10.06	148412	14823	0.46%
2025-02-27	10.10	10.02	-0.07	-0.69%	9.96	10.14	162898	16302	0.50%
2025-02-26	10.00	10.09	0.12	1.20%	9.99	10.16	194692	19656	0.60%
2025-02-25	10.11	9.97	-0.13	-1.29%	9.96	10.14	203787	20447	0.63%
2025-02-24	10.13	10.10	-0.04	-0.39%	10.07	10.17	175714	17760	0.54%
2025-02-21	10.17	10.14	-0.01	-0.10%	10.10	10.25	183613	18643	0.57%
2025-02-20	10.22	10.15	-0.08	-0.78%	10.12	10.28	183244	18663	0.57%
2025-02-19	10.20	10.23	0.03	0.29%	10.16	10.24	134127	13679	0.42%
2025-02-18	10.25	10.20	-0.04	-0.39%	10.17	10.33	125591	12866	0.39%
2025-02-17	10.43	10.24	-0.23	-2.20%	10.21	10.45	179802	18479	0.56%
2025-02-14	10.41	10.47	0.06	0.58%	10.39	10.50	107668	11239	0.33%
2025-02-13	10.46	10.41	-0.09	-0.86%	10.39	10.53	144165	15082	0.45%
2025-02-12	10.55	10.50	-0.08	-0.76%	10.41	10.55	189713	19850	0.59%
2025-02-11	10.63	10.58	-0.05	-0.47%	10.55	10.72	170481	18093	0.53%
2025-02-10	10.70	10.63	-0.08	-0.75%	10.62	10.77	189123	20184	0.59%
2025-02-07	10.70	10.71	-0.05	-0.46%	10.62	10.80	227483	24365	0.71%
2025-02-06	10.60	10.76	0.13	1.22%	10.55	10.77	259144	27760	0.80%
2025-02-05	10.70	10.63	0.12	1.14%	10.52	10.74	189399	20092	0.59%
2025-01-27	10.49	10.51	0.01	0.10%	10.48	10.63	129818	13689	0.40%
2025-01-24	10.46	10.50	0.05	0.48%	10.37	10.56	112059	11718	0.35%
2025-01-23	10.51	10.45	-0.03	-0.29%	10.41	10.61	138236	14536	0.43%
2025-01-22	10.47	10.48	0.01	0.10%	10.41	10.54	93377	9780	0.29%
2025-01-21	10.48	10.47	0.01	0.10%	10.23	10.51	139136	14443	0.43%
2025-01-20	10.61	10.46	-0.15	-1.41%	10.43	10.67	156223	16460	0.48%
2025-01-17	10.41	10.61	0.21	2.02%	10.37	10.64	218466	23003	0.68%
2025-01-16	10.20	10.40	0.22	2.16%	10.19	10.42	259486	26887	0.80%
2025-01-15	10.30	10.18	-0.12	-1.17%	10.11	10.31	158869	16183	0.49%
2025-01-14	10.20	10.30	0.10	0.98%	10.09	10.32	172831	17696	0.54%
2025-01-13	9.95	10.20	0.19	1.90%	9.92	10.26	163806	16622	0.51%
2025-01-10	10.30	10.01	-0.20	-1.96%	10.01	10.40	142883	14520	0.44%
2025-01-09	10.04	10.21	0.17	1.69%	9.96	10.22	146143	14836	0.45%
2025-01-08	10.25	10.04	-0.31	-3.00%	9.98	10.34	204972	20708	0.64%
2025-01-07	10.20	10.35	0.15	1.47%	10.12	10.43	196415	20314	0.61%
2025-01-06	10.04	10.20	0.12	1.19%	10.01	10.33	165023	16818	0.51%
2025-01-03	9.98	10.08	0.13	1.31%	9.95	10.42	275137	28070	0.85%
2025-01-02	10.09	9.95	-0.11	-1.09%	9.87	10.16	195607	19602	0.61%
2024-12-31	10.39	10.06	-0.34	-3.27%	10.06	10.42	233919	23794	0.72%
2024-12-30	10.32	10.40	0.09	0.87%	10.32	10.46	158874	16533	0.49%
2024-12-27	10.33	10.31	-0.04	-0.39%	10.28	10.43	159560	16472	0.49%
2024-12-26	10.40	10.35	-0.03	-0.29%	10.31	10.45	114014	11826	0.35%