致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 00:12:33 休市中

金石资源 (603505) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 21.87 22.37 0.41 1.87% 21.82 22.62 66756 14758 1.10%
2025-04-07 23.45 21.96 -2.44 -10.00% 21.96 23.68 69510 15795 1.15%
2025-04-03 24.40 24.40 -0.18 -0.73% 24.16 24.66 21019 5124 0.35%
2025-04-02 24.50 24.58 0.08 0.33% 24.38 24.85 25554 6301 0.42%
2025-04-01 24.43 24.50 0.10 0.41% 24.33 24.79 23270 5707 0.38%
2025-03-31 25.05 24.40 -0.86 -3.40% 24.30 25.19 46707 11540 0.77%
2025-03-28 25.15 25.26 -0.01 -0.04% 24.75 25.49 61503 15464 1.02%
2025-03-27 24.96 25.27 0.19 0.76% 24.88 25.46 36202 9119 0.60%
2025-03-26 25.11 25.08 -0.22 -0.87% 24.88 25.44 50517 12706 0.84%
2025-03-25 25.19 25.30 0.33 1.32% 24.70 25.53 70056 17678 1.16%
2025-03-24 24.30 24.97 0.64 2.63% 24.20 25.19 53004 13138 0.88%
2025-03-21 24.52 24.33 -0.23 -0.94% 24.18 24.64 32323 7874 0.53%
2025-03-20 24.60 24.56 0.01 0.04% 24.41 24.69 22415 5497 0.37%
2025-03-19 24.97 24.55 -0.38 -1.52% 24.50 25.01 43617 10775 0.72%
2025-03-18 25.11 24.93 -0.18 -0.72% 24.90 25.36 41691 10461 0.69%
2025-03-17 25.35 25.11 -0.21 -0.83% 25.05 25.38 34201 8600 0.57%
2025-03-14 25.43 25.32 -0.04 -0.16% 25.20 25.69 50677 12860 0.84%
2025-03-13 25.56 25.36 -0.22 -0.86% 25.18 25.59 34865 8840 0.58%
2025-03-12 26.15 25.58 -0.54 -2.07% 25.56 26.30 50776 13079 0.84%
2025-03-11 25.59 26.12 0.38 1.48% 25.42 26.17 71000 18426 1.17%
2025-03-10 25.25 25.74 0.59 2.35% 25.11 26.23 85170 21848 1.41%
2025-03-07 24.75 25.15 0.29 1.17% 24.72 25.34 62215 15613 1.03%
2025-03-06 25.10 24.86 -0.24 -0.96% 24.50 25.20 47079 11686 0.78%
2025-03-05 24.80 25.10 0.30 1.21% 24.70 25.23 35269 8808 0.58%
2025-03-04 25.10 24.80 -0.40 -1.59% 24.61 25.20 39685 9876 0.66%
2025-03-03 24.81 25.20 0.30 1.20% 24.81 25.55 73994 18717 1.22%
2025-02-28 24.73 24.90 0.13 0.52% 24.36 25.10 58551 14487 0.97%
2025-02-27 24.75 24.77 0.02 0.08% 24.51 24.90 39300 9715 0.65%
2025-02-26 23.80 24.75 1.02 4.30% 23.80 25.32 100877 25024 1.67%
2025-02-25 23.53 23.73 0.20 0.85% 23.32 24.04 35504 8416 0.59%
2025-02-24 23.75 23.53 -0.17 -0.72% 23.46 23.83 32771 7735 0.54%
2025-02-21 23.83 23.70 -0.18 -0.75% 23.67 24.05 44122 10495 0.73%
2025-02-20 24.28 23.88 -0.34 -1.40% 23.87 24.35 48463 11646 0.80%
2025-02-19 24.00 24.22 0.11 0.46% 23.74 24.39 44563 10782 0.74%
2025-02-18 23.71 24.11 0.40 1.69% 23.57 24.50 58484 14072 0.97%
2025-02-17 24.15 23.71 -0.45 -1.86% 23.63 24.15 44261 10520 0.73%
2025-02-14 24.02 24.16 0.14 0.58% 23.94 24.46 44089 10642 0.73%
2025-02-13 24.36 24.02 -0.30 -1.23% 23.96 24.36 31581 7615 0.52%
2025-02-12 24.07 24.32 0.30 1.25% 23.92 24.65 41648 10131 0.69%
2025-02-11 24.25 24.02 -0.22 -0.91% 23.90 24.33 37313 8964 0.62%
2025-02-10 25.02 24.24 -0.73 -2.92% 24.13 25.11 72747 17717 1.20%
2025-02-07 25.30 24.97 -0.49 -1.92% 24.88 25.63 59808 15080 0.99%
2025-02-06 25.41 25.46 -0.11 -0.43% 24.52 25.58 60547 15156 1.00%
2025-02-05 25.58 25.57 0.24 0.95% 25.10 25.77 36506 9261 0.60%
2025-01-27 25.60 25.33 -0.19 -0.74% 25.31 25.77 20939 5344 0.35%
2025-01-24 25.47 25.52 0.04 0.16% 25.30 25.77 27379 6990 0.45%
2025-01-23 26.40 25.48 -0.60 -2.30% 25.42 26.40 49340 12774 0.82%
2025-01-22 25.70 26.08 0.38 1.48% 25.30 26.25 58561 15219 0.97%
2025-01-21 24.76 25.70 1.09 4.43% 24.31 25.92 80264 20408 1.33%
2025-01-20 24.56 24.61 0.12 0.49% 24.50 25.32 36475 9061 0.60%
2025-01-17 24.05 24.49 0.41 1.70% 23.95 24.70 37671 9194 0.62%
2025-01-16 24.43 24.08 -0.21 -0.86% 24.04 24.60 36670 8924 0.61%
2025-01-15 24.50 24.29 -0.21 -0.86% 24.05 24.50 22474 5446 0.37%
2025-01-14 24.17 24.50 0.26 1.07% 23.85 24.75 61896 15113 1.02%
2025-01-13 23.00 24.24 1.16 5.03% 22.73 24.69 57431 13777 0.95%
2025-01-10 23.04 23.08 -0.06 -0.26% 22.98 23.49 24914 5765 0.41%
2025-01-09 22.68 23.14 0.39 1.71% 22.53 23.45 36982 8536 0.61%
2025-01-08 23.45 22.75 -0.71 -3.03% 22.32 23.45 48078 10909 0.79%
2025-01-07 23.66 23.46 -0.23 -0.97% 23.28 23.90 20761 4891 0.34%
2025-01-06 23.20 23.69 0.36 1.54% 23.20 23.97 30203 7128 0.50%
2025-01-03 23.22 23.33 0.20 0.86% 23.20 23.80 30707 7191 0.51%
2025-01-02 23.75 23.13 -0.61 -2.57% 23.02 23.97 31059 7274 0.51%
2024-12-31 24.26 23.74 -0.46 -1.90% 23.72 24.30 28836 6886 0.48%
2024-12-30 24.57 24.20 -0.36 -1.47% 24.00 24.75 28342 6887 0.47%