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
2025-08-01	12.86	12.49	-0.38	-2.95%	12.47	12.96	450094	56991	1.39%
2025-07-31	12.66	12.87	-0.44	-3.31%	12.58	13.20	591275	76376	1.83%
2025-07-30	13.33	13.31	0.27	2.07%	13.15	13.97	852083	115501	2.64%
2025-07-29	12.94	13.04	0.10	0.77%	12.90	13.53	621893	81659	1.93%
2025-07-28	13.00	12.94	-0.27	-2.04%	12.64	13.11	687700	88700	2.13%
2025-07-25	13.12	13.21	0.13	0.99%	12.96	13.54	1330738	176377	4.12%
2025-07-24	12.15	13.08	1.19	10.01%	12.15	13.08	753775	97684	2.34%
2025-07-23	11.87	11.89	0.02	0.17%	11.68	11.96	325528	38461	1.01%
2025-07-22	11.48	11.87	0.43	3.76%	11.48	11.90	478266	56123	1.48%
2025-07-21	11.17	11.44	0.34	3.06%	11.12	11.45	380419	43127	1.18%
2025-07-18	10.99	11.10	0.00	0.00%	10.91	11.21	308713	34161	0.96%
2025-07-17	11.22	11.10	-0.12	-1.07%	11.06	11.23	155281	17257	0.48%
2025-07-16	11.15	11.22	0.07	0.63%	11.12	11.23	147974	16530	0.46%
2025-07-15	11.25	11.15	-0.10	-0.89%	11.11	11.33	202719	22706	0.63%
2025-07-14	11.43	11.25	-0.18	-1.57%	11.25	11.49	268398	30445	0.83%
2025-07-11	11.18	11.43	0.29	2.60%	11.17	11.65	393935	44965	1.22%
2025-07-10	11.18	11.14	0.04	0.36%	11.06	11.21	225521	25086	0.70%
2025-07-09	11.22	11.10	0.06	0.54%	11.05	11.39	370217	41413	1.15%
2025-07-08	10.95	11.04	0.11	1.01%	10.92	11.08	154579	17022	0.48%
2025-07-07	10.98	10.93	-0.05	-0.46%	10.89	11.06	200310	21936	0.62%
2025-07-04	11.17	10.98	-0.22	-1.96%	10.92	11.17	213310	23481	0.66%
2025-07-03	11.22	11.20	-0.03	-0.27%	11.12	11.28	158838	17779	0.49%
2025-07-02	11.04	11.23	0.18	1.63%	11.00	11.26	240840	26880	0.75%
2025-07-01	10.95	11.05	0.11	1.01%	10.86	11.05	153297	16770	0.48%
2025-06-30	11.09	10.94	-0.15	-1.35%	10.91	11.14	219741	24101	0.68%
2025-06-27	10.82	11.09	0.32	2.97%	10.82	11.18	322952	35712	1.00%
2025-06-26	10.72	10.77	0.07	0.65%	10.70	10.89	161522	17426	0.50%
2025-06-25	10.68	10.70	0.03	0.28%	10.64	10.74	135126	14447	0.42%
2025-06-24	10.61	10.67	0.07	0.66%	10.60	10.80	141735	15179	0.44%
2025-06-23	10.60	10.60	-0.02	-0.19%	10.58	10.69	115571	12284	0.36%
2025-06-20	10.75	10.62	-0.06	-0.56%	10.61	10.77	110168	11752	0.34%
2025-06-19	10.94	10.68	-0.29	-2.64%	10.65	10.98	182155	19621	0.56%
2025-06-18	10.97	10.97	-0.01	-0.09%	10.92	11.03	112251	12306	0.35%
2025-06-17	10.85	10.98	0.10	0.92%	10.82	11.03	184063	20161	0.57%
2025-06-16	10.88	10.88	-0.03	-0.27%	10.84	10.99	175862	19179	0.55%
2025-06-13	10.95	10.91	-0.05	-0.46%	10.88	11.03	172892	18911	0.54%
2025-06-12	10.88	10.96	0.08	0.74%	10.79	10.98	187841	20466	0.58%
2025-06-11	10.82	10.88	0.05	0.46%	10.81	10.96	192839	20990	0.60%
2025-06-10	10.88	10.83	-0.06	-0.55%	10.76	10.89	222630	24094	0.69%
2025-06-09	10.91	10.89	-0.08	-0.73%	10.81	11.05	295343	32236	0.92%
2025-06-06	10.90	10.97	0.07	0.64%	10.88	10.99	211997	23216	0.66%
2025-06-05	10.91	10.90	-0.01	-0.09%	10.80	11.03	309276	33708	0.96%
2025-06-04	10.72	10.91	0.17	1.58%	10.69	10.92	262391	28453	0.81%
2025-06-03	10.55	10.74	0.19	1.80%	10.55	10.75	246454	26315	0.76%
2025-05-30	10.40	10.55	0.05	0.48%	10.40	10.62	241923	25502	0.75%
2025-05-29	10.40	10.50	0.13	1.25%	10.35	10.56	303350	31796	0.94%
2025-05-28	10.16	10.37	0.27	2.67%	10.14	10.52	337933	34953	1.05%
2025-05-27	10.23	10.10	-0.13	-1.27%	10.06	10.23	166751	16879	0.52%
2025-05-26	10.14	10.23	0.11	1.09%	10.14	10.30	145873	14913	0.45%
2025-05-23	10.22	10.12	-0.08	-0.78%	10.12	10.33	187747	19237	0.58%
2025-05-22	10.18	10.20	0.03	0.29%	10.12	10.23	198104	20182	0.61%
2025-05-21	10.03	10.17	0.17	1.70%	10.00	10.19	274925	27819	0.85%
2025-05-20	10.01	10.00	-0.01	-0.10%	9.98	10.04	128392	12839	0.40%
2025-05-19	10.07	10.01	-0.06	-0.60%	9.98	10.09	131416	13152	0.41%
2025-05-16	10.00	10.07	0.06	0.60%	9.98	10.08	143113	14366	0.44%
2025-05-15	10.09	10.01	-0.08	-0.79%	10.01	10.10	136797	13740	0.42%
2025-05-14	10.05	10.09	0.02	0.20%	9.98	10.10	210697	21151	0.65%
2025-05-13	10.11	10.07	0.00	0.00%	10.02	10.14	212480	21400	0.66%
2025-05-12	10.09	10.07	0.04	0.40%	10.02	10.12	241775	24318	0.75%
2025-05-09	10.01	10.03	0.03	0.30%	9.94	10.11	176958	17744	0.55%
2025-05-08	9.98	10.00	0.01	0.10%	9.93	10.03	131707	13172	0.41%
2025-05-07	10.05	9.99	0.02	0.20%	9.95	10.07	141256	14108	0.44%
2025-05-06	9.84	9.97	0.17	1.73%	9.83	9.99	170582	16968	0.53%
2025-04-30	9.86	9.80	-0.06	-0.61%	9.79	9.89	108414	10649	0.34%
2025-04-29	9.92	9.86	-0.07	-0.70%	9.85	9.94	104895	10363	0.33%
2025-04-28	10.05	9.93	-0.05	-0.50%	9.88	10.05	157497	15619	0.49%
2025-04-25	9.96	9.98	0.04	0.40%	9.94	10.04	101816	10175	0.32%