ST金鸿顺 (603922) - 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
2026-08-19	13.20	13.00	-0.20	-1.52%	12.64	13.24	18073	2333	1.01%
2026-08-18	13.30	13.20	-0.03	-0.23%	12.85	13.49	17939	2348	1.00%
2026-08-17	12.56	13.23	0.73	5.84%	12.12	13.50	31755	4151	1.77%
2026-08-14	12.38	12.50	0.41	3.39%	12.09	12.67	15932	1977	0.89%
2026-08-13	12.43	12.09	0.06	0.50%	12.03	12.60	22948	2830	1.28%
2026-08-12	10.87	12.03	1.09	9.96%	10.85	12.03	17350	1990	0.97%
2026-08-11	11.00	10.94	-0.06	-0.55%	10.81	11.14	10110	1107	0.56%
2026-08-10	11.22	11.00	-0.22	-1.96%	10.90	11.22	8858	976	0.49%
2026-08-07	11.09	11.22	0.06	0.54%	10.97	11.24	10250	1137	0.57%
2026-08-06	10.93	11.16	0.46	4.30%	10.48	11.30	13873	1494	0.77%
2026-08-05	10.45	10.70	0.18	1.71%	10.44	10.79	14302	1513	0.80%
2026-08-04	10.38	10.52	0.13	1.25%	10.32	10.60	8619	905	0.48%
2026-08-03	10.00	10.39	0.30	2.97%	9.92	10.43	14906	1515	0.83%
2026-07-31	9.98	10.09	0.11	1.10%	9.94	10.19	10214	1028	0.57%
2026-07-30	10.09	9.98	-0.13	-1.29%	9.93	10.70	16864	1723	0.94%
2026-07-29	9.98	10.11	0.20	2.02%	9.77	10.22	13263	1323	0.74%
2026-07-28	9.80	9.91	-0.12	-1.20%	9.80	10.29	13669	1374	0.76%
2026-07-27	9.70	10.03	0.19	1.93%	9.70	10.17	9105	908	0.51%
2026-07-24	9.99	9.84	-0.19	-1.89%	9.72	10.15	11667	1158	0.65%
2026-07-23	9.86	10.03	0.24	2.45%	9.78	10.13	17134	1709	0.96%
2026-07-22	10.08	9.79	-0.31	-3.07%	9.60	10.20	19719	1937	1.10%
2026-07-21	10.01	10.10	-0.23	-2.23%	9.30	10.21	26048	2537	1.45%
2026-07-20	11.47	10.33	-1.14	-9.94%	10.32	11.69	23355	2489	1.30%
2026-07-17	12.29	11.47	-0.82	-6.67%	11.46	12.34	21493	2519	1.20%
2026-07-16	12.75	12.29	-0.46	-3.61%	12.29	12.94	10831	1355	0.60%
2026-07-15	13.15	12.75	0.05	0.39%	12.52	13.29	19281	2497	1.08%
2026-07-14	12.14	12.70	0.40	3.25%	12.14	12.79	20189	2531	1.13%
2026-07-13	12.20	12.30	-0.08	-0.65%	11.94	12.59	22166	2692	1.24%
2026-07-10	12.60	12.38	-0.27	-2.13%	12.38	12.95	15731	1990	0.88%
2026-07-09	12.49	12.65	0.31	2.51%	12.01	12.79	17746	2204	0.99%
2026-07-08	12.60	12.34	-0.44	-3.44%	11.89	13.02	22054	2740	1.23%
2026-07-07	12.06	12.78	0.45	3.65%	12.06	12.93	19843	2503	1.11%
2026-07-06	13.64	12.33	-1.17	-8.67%	12.29	13.99	43195	5618	2.41%
2026-07-03	12.60	13.50	0.64	4.98%	12.43	13.50	36580	4771	2.04%
2026-07-02	12.22	12.86	0.01	0.08%	12.21	13.40	75818	9542	4.23%
2026-07-01	12.85	12.85	-0.68	-5.03%	12.85	13.26	58496	7521	3.26%
2026-06-30	13.53	13.53	-0.71	-4.99%	13.53	13.53	2296	310	0.13%
2026-06-29	14.24	14.24	-0.75	-5.00%	14.24	14.24	2376	338	0.13%
2026-06-26	15.35	14.99	-0.36	-2.35%	14.84	15.49	13176	1996	0.74%
2026-06-25	15.50	15.35	-0.30	-1.92%	14.96	15.51	15224	2320	0.85%
2026-06-24	15.56	15.65	-0.14	-0.89%	15.13	16.30	22772	3550	1.27%
2026-06-23	15.76	15.79	0.13	0.83%	15.22	16.44	34428	5540	1.92%
2026-06-22	16.30	15.66	-0.14	-0.89%	15.16	16.39	35233	5551	1.97%
2026-06-18	16.05	15.80	0.51	3.34%	14.72	16.05	45689	7205	2.55%
2026-06-17	15.19	15.29	0.73	5.01%	15.18	15.29	7394	1127	0.41%
2026-06-16	14.56	14.56	0.69	4.97%	14.54	14.56	8456	1231	0.47%
2026-06-15	13.33	13.87	0.66	5.00%	13.33	13.87	14847	2042	0.83%
2026-06-12	14.10	13.21	-0.68	-4.90%	13.20	14.10	27617	3683	1.54%
2026-06-11	14.35	13.89	-0.66	-4.54%	13.82	14.79	19346	2709	1.08%
2026-06-10	15.25	14.55	-0.65	-4.28%	14.48	15.25	19106	2821	1.07%
2026-06-09	15.01	15.20	0.24	1.60%	14.96	15.33	14421	2190	0.80%
2026-06-08	15.01	14.96	-0.34	-2.22%	14.80	15.65	24849	3774	1.39%
2026-06-05	15.17	15.30	0.13	0.86%	14.74	15.68	20750	3167	1.16%
2026-06-04	15.08	15.17	0.09	0.60%	14.87	15.24	17820	2679	0.99%
2026-06-03	15.29	15.08	-0.08	-0.53%	14.77	15.60	29832	4492	1.66%
2026-06-02	15.31	15.16	-0.16	-1.04%	15.12	15.67	19015	2912	1.06%
2026-06-01	15.33	15.32	-0.51	-3.22%	15.04	15.68	35237	5373	1.97%
2026-05-29	16.67	15.83	-0.83	-4.98%	15.83	16.77	30028	4828	1.68%
2026-05-28	15.97	16.66	0.70	4.39%	15.75	16.74	36376	5943	2.03%
2026-05-27	15.86	15.96	0.10	0.63%	15.56	16.10	22871	3639	1.28%
2026-05-26	15.87	15.86	0.06	0.38%	15.32	16.10	24223	3793	1.35%
2026-05-25	15.28	15.80	0.67	4.43%	15.04	15.89	35196	5460	1.96%
2026-05-22	14.37	15.13	0.72	5.00%	14.33	15.13	34332	5153	1.92%
2026-05-21	15.12	14.41	-0.76	-5.01%	14.41	15.26	44673	6580	2.49%
2026-05-20	15.90	15.17	-0.74	-4.65%	15.12	16.07	44839	6877	2.50%
2026-05-19	15.78	15.91	0.22	1.40%	15.71	16.27	31271	5012	1.75%
2026-05-18	16.14	15.69	-0.53	-3.27%	15.41	16.15	45258	7066	2.53%
2026-05-15	16.61	16.22	-0.59	-3.51%	15.98	17.20	56657	9367	3.16%
2026-05-14	18.00	16.81	-0.88	-4.97%	16.81	18.36	96586	16773	5.39%
2026-05-13	16.28	17.69	0.84	4.99%	16.25	17.69	64005	11050	3.57%
2026-05-12	15.40	16.85	0.64	3.95%	15.40	17.02	235812	37629	13.16%