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
2026-04-30	19.75	19.58	-0.23	-1.16%	19.30	19.78	308478	60064	0.96%
2026-04-29	18.59	19.81	1.22	6.56%	18.58	19.95	431102	83890	1.34%
2026-04-28	19.00	18.59	-0.59	-3.08%	18.35	19.18	391877	72790	1.21%
2026-04-27	19.59	19.18	-0.49	-2.49%	19.14	19.66	280219	54121	0.87%
2026-04-24	19.33	19.67	0.24	1.24%	18.98	19.86	304987	59178	0.95%
2026-04-23	20.75	19.43	-1.16	-5.63%	19.30	20.85	562988	111235	1.74%
2026-04-22	19.90	20.59	0.56	2.80%	19.86	20.86	501927	103210	1.56%
2026-04-21	20.02	20.03	0.06	0.30%	19.61	20.24	324420	64901	1.01%
2026-04-20	19.62	19.97	0.35	1.78%	19.52	20.30	464653	92815	1.44%
2026-04-17	19.50	19.62	0.00	0.00%	19.43	19.94	320000	63046	0.99%
2026-04-16	19.08	19.62	0.55	2.88%	19.06	19.74	332584	64667	1.03%
2026-04-15	19.51	19.07	-0.21	-1.09%	19.03	19.85	335806	65358	1.04%
2026-04-14	19.18	19.28	0.38	2.01%	19.06	19.55	297015	57240	0.92%
2026-04-13	18.80	18.90	-0.03	-0.16%	18.65	19.04	244690	46096	0.76%
2026-04-10	19.38	18.93	-0.32	-1.66%	18.93	19.48	294795	56511	0.91%
2026-04-09	19.34	19.25	-0.48	-2.43%	19.11	19.56	292321	56406	0.91%
2026-04-08	19.40	19.73	1.00	5.34%	19.19	19.78	445205	86977	1.38%
2026-04-07	18.60	18.73	0.29	1.57%	18.33	18.81	222580	41417	0.69%
2026-04-03	18.72	18.44	-0.24	-1.28%	18.30	18.78	183573	33920	0.57%
2026-04-02	19.04	18.68	-0.45	-2.35%	18.52	19.04	294859	55201	0.91%
2026-04-01	19.05	19.13	0.53	2.85%	18.76	19.25	305614	58132	0.95%
2026-03-31	19.04	18.60	-0.21	-1.12%	18.45	19.05	294225	55168	0.91%
2026-03-30	18.79	18.81	0.02	0.11%	18.42	18.99	277869	51958	0.86%
2026-03-27	17.92	18.79	0.56	3.07%	17.89	19.04	385383	72122	1.19%
2026-03-26	18.68	18.23	-0.47	-2.51%	18.14	18.78	270941	50012	0.84%
2026-03-25	18.60	18.70	0.50	2.75%	18.48	19.02	458603	85910	1.42%
2026-03-24	18.10	18.20	0.55	3.12%	17.48	18.21	391215	69842	1.21%
2026-03-23	18.01	17.65	-1.29	-6.81%	17.47	18.51	476766	85637	1.48%
2026-03-20	19.37	18.94	-0.44	-2.27%	18.72	19.75	546952	104757	1.70%
2026-03-19	20.45	19.38	-1.52	-7.27%	19.29	20.53	451251	89298	1.40%
2026-03-18	21.20	20.90	-0.22	-1.04%	20.56	21.38	251635	52511	0.78%
2026-03-17	21.80	21.12	-0.47	-2.18%	21.08	21.90	259848	55834	0.81%
2026-03-16	21.87	21.59	-0.29	-1.33%	20.62	22.00	562730	119413	1.74%
2026-03-13	22.80	21.88	-0.94	-4.12%	21.78	23.05	501689	111810	1.55%
2026-03-12	23.10	22.82	-0.33	-1.43%	22.50	23.70	445660	102592	1.38%
2026-03-11	24.10	23.15	-0.81	-3.38%	23.08	24.29	469200	110292	1.45%
2026-03-10	24.21	23.96	-0.03	-0.13%	23.56	24.24	387624	92592	1.20%
2026-03-09	24.20	23.99	-0.59	-2.40%	22.88	24.32	603471	142394	1.87%
2026-03-06	25.00	24.58	-0.44	-1.76%	24.50	26.12	677377	170646	2.10%
2026-03-05	26.65	25.02	-0.93	-3.58%	24.70	26.80	674803	171151	2.09%
2026-03-04	24.07	25.95	0.61	2.41%	24.07	27.09	829710	214976	2.57%
2026-03-03	26.00	25.34	-1.14	-4.31%	25.21	27.65	1112828	293123	3.45%
2026-03-02	25.31	26.48	1.95	7.95%	24.02	26.93	1063470	270502	3.30%
2026-02-27	22.20	24.53	2.23	10.00%	22.18	24.53	768453	184097	2.38%
2026-02-26	22.18	22.30	0.13	0.59%	22.00	23.05	439103	98472	1.36%
2026-02-25	21.19	22.17	0.99	4.67%	21.12	22.63	508538	112108	1.58%
2026-02-24	21.25	21.18	0.54	2.62%	20.89	21.45	337169	71354	1.04%
2026-02-13	20.85	20.64	-0.62	-2.92%	20.52	21.14	314016	65192	0.97%
2026-02-12	21.10	21.26	0.10	0.47%	20.82	21.98	465297	99416	1.44%
2026-02-11	19.76	21.16	1.40	7.09%	19.75	21.46	545577	113565	1.69%
2026-02-10	19.61	19.76	0.14	0.71%	19.51	20.13	244202	48333	0.76%
2026-02-09	20.00	19.62	0.06	0.31%	19.54	20.05	260716	51351	0.81%
2026-02-06	18.60	19.56	0.44	2.30%	18.52	19.92	353747	68856	1.10%
2026-02-05	19.66	19.12	-0.87	-4.35%	18.71	19.68	446316	85556	1.38%
2026-02-04	19.50	19.99	0.82	4.28%	19.25	20.03	495185	97480	1.53%
2026-02-03	19.04	19.17	0.48	2.57%	18.59	19.32	505821	95808	1.57%
2026-02-02	18.47	18.69	-1.83	-8.92%	18.47	19.55	841704	159846	2.61%
2026-01-30	21.46	20.52	-2.28	-10.00%	20.52	21.47	560733	116413	1.74%
2026-01-29	23.33	22.80	-0.59	-2.52%	21.88	24.35	875508	199712	2.71%
2026-01-28	21.58	23.39	1.56	7.15%	21.28	23.55	793287	178450	2.46%
2026-01-27	21.66	21.83	-0.09	-0.41%	20.95	22.52	829304	180576	2.57%
2026-01-26	20.20	21.92	1.99	9.98%	20.20	21.92	900890	190404	2.79%