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
2025-12-17	14.00	14.37	0.33	2.35%	14.00	14.46	195093	27778	0.60%
2025-12-16	14.44	14.04	-0.46	-3.17%	13.93	14.47	218265	30781	0.68%
2025-12-15	14.10	14.50	0.33	2.33%	14.04	14.68	278355	40369	0.86%
2025-12-12	14.16	14.17	0.13	0.93%	14.00	14.18	164710	23227	0.51%
2025-12-11	14.25	14.04	-0.15	-1.06%	14.02	14.29	113750	16079	0.35%
2025-12-10	14.12	14.19	0.06	0.42%	13.99	14.21	108876	15372	0.34%
2025-12-09	14.26	14.13	-0.16	-1.12%	14.00	14.26	150668	21259	0.47%
2025-12-08	14.51	14.29	-0.15	-1.04%	14.18	14.55	174507	24950	0.54%
2025-12-05	13.92	14.44	0.46	3.29%	13.92	14.47	218672	31215	0.68%
2025-12-04	14.30	13.98	-0.16	-1.13%	13.95	14.39	177650	25113	0.55%
2025-12-03	14.05	14.14	0.11	0.78%	13.91	14.32	149516	21142	0.46%
2025-12-02	14.13	14.03	-0.12	-0.85%	13.92	14.13	127910	17920	0.40%
2025-12-01	14.11	14.15	0.23	1.65%	14.00	14.33	206855	29314	0.64%
2025-11-28	13.80	13.92	0.15	1.09%	13.66	14.01	124889	17364	0.39%
2025-11-27	13.78	13.77	0.08	0.58%	13.75	14.09	151924	21161	0.47%
2025-11-26	13.84	13.69	-0.17	-1.23%	13.68	13.93	114129	15750	0.35%
2025-11-25	13.72	13.86	0.20	1.46%	13.72	14.07	172119	23943	0.53%
2025-11-24	13.66	13.66	0.08	0.59%	13.50	13.72	182493	24912	0.57%
2025-11-21	14.23	13.58	-0.76	-5.30%	13.50	14.25	304741	42006	0.94%
2025-11-20	14.40	14.34	-0.09	-0.62%	14.33	14.70	171589	24893	0.53%
2025-11-19	14.28	14.43	0.16	1.12%	14.15	14.51	155290	22249	0.48%
2025-11-18	14.50	14.27	-0.26	-1.79%	14.10	14.76	217059	31174	0.67%
2025-11-17	14.88	14.53	-0.34	-2.29%	14.46	14.96	240350	35273	0.74%
2025-11-14	14.87	14.87	-0.13	-0.87%	14.60	15.08	207708	30978	0.64%
2025-11-13	14.63	15.00	0.32	2.18%	14.61	15.17	300140	44972	0.93%
2025-11-12	14.54	14.68	0.13	0.89%	14.45	14.91	165313	24238	0.51%
2025-11-11	14.90	14.55	-0.28	-1.89%	14.50	14.99	174109	25482	0.54%
2025-11-10	14.82	14.83	0.14	0.95%	14.71	15.04	201491	29943	0.62%
2025-11-07	14.75	14.69	-0.14	-0.94%	14.59	14.86	143660	21163	0.45%
2025-11-06	14.39	14.83	0.42	2.91%	14.38	14.87	202087	29713	0.63%
2025-11-05	14.02	14.41	0.13	0.91%	13.98	14.48	172610	24603	0.53%
2025-11-04	14.95	14.28	-0.69	-4.61%	14.19	14.95	310786	45039	0.96%
2025-11-03	15.03	14.97	-0.05	-0.33%	14.65	15.06	260829	38767	0.81%
2025-10-31	15.31	15.02	-0.31	-2.02%	15.02	15.32	270132	40942	0.84%
2025-10-30	15.60	15.33	-0.22	-1.41%	15.31	15.60	309660	47798	0.96%
2025-10-29	14.85	15.55	0.85	5.78%	14.85	15.57	510705	78327	1.58%
2025-10-28	14.89	14.70	-0.18	-1.21%	14.60	14.94	196522	28980	0.61%
2025-10-27	14.68	14.88	0.31	2.13%	14.68	15.16	295153	44009	0.91%
2025-10-24	14.43	14.57	0.17	1.18%	14.41	14.70	184643	26835	0.57%
2025-10-23	14.22	14.40	0.11	0.77%	13.93	14.44	213848	30330	0.66%
2025-10-22	14.33	14.29	-0.32	-2.19%	14.16	14.50	276696	39588	0.86%
2025-10-21	14.59	14.61	0.08	0.55%	14.50	14.77	217445	31882	0.67%
2025-10-20	14.62	14.53	0.00	0.00%	14.40	14.75	236237	34422	0.73%
2025-10-17	14.80	14.53	-0.10	-0.68%	14.40	14.98	346564	50925	1.07%
2025-10-16	15.12	14.63	-0.64	-4.19%	14.56	15.15	288029	42727	0.89%
2025-10-15	15.08	15.27	0.25	1.66%	14.73	15.27	286833	43007	0.89%
2025-10-14	16.08	15.02	-0.92	-5.77%	14.84	16.12	596140	92052	1.85%
2025-10-13	15.12	15.94	0.27	1.72%	15.10	15.97	429892	66671	1.33%
2025-10-10	16.16	15.67	-0.68	-4.16%	15.45	16.16	503515	79540	1.56%
2025-10-09	15.90	16.35	0.90	5.83%	15.60	16.35	717576	114905	2.22%
2025-09-30	15.14	15.45	0.45	3.00%	15.07	15.60	547933	84209	1.70%
2025-09-29	14.72	15.00	0.34	2.32%	14.68	15.03	294883	43860	0.91%
2025-09-26	14.52	14.66	-0.15	-1.01%	14.52	14.98	278371	41076	0.86%
2025-09-25	14.99	14.81	0.08	0.54%	14.67	15.20	421537	62810	1.31%
2025-09-24	14.56	14.73	0.11	0.75%	14.41	14.79	219180	32031	0.68%
2025-09-23	14.94	14.62	-0.32	-2.14%	14.35	15.04	269470	39393	0.84%
2025-09-22	14.92	14.94	0.11	0.74%	14.55	15.00	273679	40480	0.85%
2025-09-19	14.77	14.83	0.05	0.34%	14.77	15.06	281963	42018	0.87%
2025-09-18	15.16	14.78	-0.56	-3.65%	14.61	15.20	429262	64114	1.33%
2025-09-17	15.28	15.34	-0.02	-0.13%	15.07	15.36	278401	42353	0.86%
2025-09-16	15.81	15.36	-0.34	-2.17%	14.90	15.90	504665	76638	1.56%
2025-09-15	16.05	15.70	-0.43	-2.67%	15.66	16.15	380840	60431	1.18%
2025-09-12	15.91	16.13	0.37	2.35%	15.60	16.50	592990	95270	1.84%
2025-09-11	15.57	15.76	0.28	1.81%	15.40	15.76	332375	52007	1.03%
2025-09-10	15.49	15.48	-0.23	-1.46%	15.20	15.67	382413	58952	1.19%
2025-09-09	15.73	15.71	-0.12	-0.76%	15.63	16.16	431088	68459	1.34%
2025-09-08	16.25	15.83	-0.12	-0.75%	15.72	16.25	354487	56368	1.10%