金石资源 (603505) - 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
2026-05-07	18.86	18.67	-0.19	-1.01%	18.40	18.95	163007	30264	1.94%
2026-05-06	18.61	18.86	0.52	2.84%	18.58	19.09	228433	43104	2.71%
2026-04-30	17.81	18.34	0.64	3.62%	17.81	18.80	262274	48423	3.12%
2026-04-29	17.10	17.70	0.21	1.20%	16.89	17.70	167965	28993	2.00%
2026-04-28	18.00	17.49	-0.52	-2.89%	17.33	18.00	144124	25246	1.71%
2026-04-27	17.80	18.01	0.19	1.07%	17.69	18.17	114378	20531	1.36%
2026-04-24	17.68	17.82	0.09	0.51%	17.48	17.93	107869	19072	1.28%
2026-04-23	18.28	17.73	-0.56	-3.06%	17.71	18.41	168132	30078	2.00%
2026-04-22	18.08	18.29	0.10	0.55%	18.03	18.41	122401	22348	1.45%
2026-04-21	18.02	18.19	0.18	1.00%	17.88	18.33	118240	21442	1.40%
2026-04-20	17.88	18.01	0.16	0.90%	17.73	18.15	140750	25264	1.67%
2026-04-17	17.74	17.85	0.05	0.28%	17.67	17.91	95556	16983	1.14%
2026-04-16	17.63	17.80	0.19	1.08%	17.56	17.86	84125	14944	1.00%
2026-04-15	17.68	17.61	0.03	0.17%	17.53	17.91	98278	17423	1.17%
2026-04-14	17.64	17.58	-0.04	-0.23%	17.34	17.71	124241	21726	1.48%
2026-04-13	17.41	17.62	0.05	0.28%	17.37	17.73	94056	16507	1.12%
2026-04-10	17.87	17.57	-0.25	-1.40%	17.50	18.10	149726	26600	1.78%
2026-04-09	17.85	17.82	-0.18	-1.00%	17.62	17.87	76000	13495	0.90%
2026-04-08	17.77	18.00	0.55	3.15%	17.70	18.02	146300	26120	1.74%
2026-04-07	17.36	17.45	0.07	0.40%	17.36	17.70	46593	8148	0.55%
2026-04-03	17.71	17.38	-0.32	-1.81%	17.30	17.78	56184	9799	0.67%
2026-04-02	18.11	17.70	-0.36	-1.99%	17.55	18.12	79473	14127	0.94%
2026-04-01	18.01	18.06	0.29	1.63%	17.92	18.23	71083	12839	0.84%
2026-03-31	18.20	17.77	-0.51	-2.79%	17.74	18.32	106745	19151	1.27%
2026-03-30	17.90	18.28	0.34	1.90%	17.83	18.88	143729	26425	1.71%
2026-03-27	17.47	17.94	0.29	1.64%	17.42	18.20	102079	18286	1.21%
2026-03-26	17.70	17.65	-0.13	-0.73%	17.53	18.10	118070	20984	1.40%
2026-03-25	17.50	17.78	0.32	1.83%	17.50	17.84	89120	15796	1.06%
2026-03-24	17.60	17.46	0.23	1.33%	17.02	17.69	114656	19841	1.36%
2026-03-23	17.96	17.23	-0.80	-4.44%	17.06	18.14	176485	31078	2.10%
2026-03-20	18.33	18.03	-0.25	-1.37%	17.98	18.61	98181	18022	1.17%
2026-03-19	19.08	18.28	-1.00	-5.19%	18.26	19.17	197807	36906	2.35%
2026-03-18	19.22	19.28	0.06	0.31%	19.00	19.38	95458	18300	1.13%
2026-03-17	19.92	19.22	-0.62	-3.13%	19.15	20.18	127382	24949	1.51%
2026-03-16	20.79	19.84	-1.06	-5.07%	19.77	20.97	173620	34862	2.06%
2026-03-13	20.96	20.90	-0.32	-1.51%	20.70	21.65	141728	29946	1.68%
2026-03-12	21.50	21.22	-0.16	-0.75%	20.90	21.50	147603	31145	1.75%
2026-03-11	20.65	21.38	0.79	3.84%	20.55	21.45	198409	42000	2.36%
2026-03-10	20.77	20.59	0.04	0.19%	20.43	20.88	130439	26870	1.55%
2026-03-09	20.71	20.55	-0.45	-2.14%	19.91	20.89	160469	32589	1.91%
2026-03-06	21.00	21.00	-0.15	-0.71%	20.71	21.37	105155	22136	1.25%
2026-03-05	22.00	21.15	-0.32	-1.49%	20.94	22.00	169799	36113	2.02%
2026-03-04	21.32	21.47	-0.19	-0.88%	21.31	22.01	179822	38828	2.14%
2026-03-03	22.86	21.66	-1.13	-4.96%	21.55	23.09	296051	65353	3.52%
2026-03-02	22.29	22.79	0.50	2.24%	21.65	23.09	411763	92373	4.89%
2026-02-27	20.70	22.29	1.46	7.01%	20.64	22.49	357993	78596	4.25%
2026-02-26	21.10	20.83	0.17	0.82%	20.55	21.18	166767	34654	1.98%
2026-02-25	19.91	20.66	0.87	4.40%	19.88	20.93	248775	51083	2.96%
2026-02-24	19.43	19.79	0.63	3.29%	19.28	20.07	158310	31303	1.88%
2026-02-13	19.36	19.16	-0.29	-1.49%	19.00	19.52	97903	18834	1.16%
2026-02-12	19.34	19.45	0.14	0.73%	19.26	19.75	105220	20548	1.25%
2026-02-11	19.12	19.31	0.22	1.15%	19.00	19.63	118281	22948	1.41%
2026-02-10	19.19	19.09	-0.07	-0.37%	18.99	19.25	92601	17690	1.10%
2026-02-09	19.31	19.16	0.15	0.79%	19.07	19.35	69426	13311	0.82%
2026-02-06	18.80	19.01	-0.02	-0.11%	18.61	19.33	91106	17413	1.08%
2026-02-05	19.25	19.03	-0.41	-2.11%	18.82	19.47	98287	18740	1.17%
2026-02-04	19.59	19.44	0.01	0.05%	19.13	19.67	97328	18819	1.16%
2026-02-03	19.30	19.43	0.50	2.64%	18.98	19.51	111430	21430	1.32%
2026-02-02	19.67	18.93	-0.94	-4.73%	18.93	19.85	159646	30942	1.90%
2026-01-30	20.36	19.87	-0.70	-3.40%	19.32	20.50	202440	40108	2.41%
2026-01-29	21.32	20.57	-0.68	-3.20%	20.53	21.52	243388	50961	2.89%
2026-01-28	20.77	21.25	0.34	1.63%	20.46	21.44	246327	51876	2.93%