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
2026-05-07	17.96	17.96	-0.95	-5.02%	17.96	17.96	4347	780	0.24%
2026-05-06	18.91	18.91	-1.00	-5.02%	18.91	18.91	3900	737	0.22%
2026-04-30	19.91	19.91	-1.05	-5.01%	19.91	19.91	2552	508	0.14%
2026-04-28	22.05	20.96	-1.00	-4.55%	20.92	22.29	91884	19638	5.13%
2026-04-27	22.97	21.96	-0.97	-4.23%	21.20	23.32	121051	26586	6.76%
2026-04-24	23.69	22.93	-0.77	-3.25%	22.51	23.69	80988	18592	4.52%
2026-04-23	22.40	23.70	1.35	6.04%	22.28	24.00	147959	34426	8.26%
2026-04-22	22.09	22.35	0.25	1.13%	21.68	22.60	82280	18092	4.59%
2026-04-21	21.41	22.10	-0.33	-1.47%	21.07	22.99	144675	32333	8.07%
2026-04-20	21.62	22.43	0.92	4.28%	21.18	22.45	129339	28292	7.22%
2026-04-17	19.57	21.51	1.96	10.03%	19.25	21.51	84535	17618	4.72%
2026-04-16	19.25	19.55	0.30	1.56%	19.21	20.09	44958	8856	2.51%
2026-04-15	19.49	19.25	-0.47	-2.38%	19.21	19.84	34712	6765	1.94%
2026-04-14	19.91	19.72	-0.24	-1.20%	19.45	20.16	34571	6819	1.93%
2026-04-13	20.00	19.96	-0.38	-1.87%	19.82	20.55	40752	8159	2.27%
2026-04-10	20.37	20.34	0.10	0.49%	20.21	21.30	36734	7543	2.05%
2026-04-09	20.16	20.24	-0.03	-0.15%	19.86	20.48	34546	6958	1.93%
2026-04-08	19.97	20.27	0.45	2.27%	19.78	20.88	47646	9632	2.66%
2026-04-07	19.61	19.82	-0.07	-0.35%	19.49	20.18	35428	7015	1.98%
2026-04-03	20.60	19.89	-0.71	-3.45%	19.65	20.73	45337	9070	2.53%
2026-04-02	21.00	20.60	-0.37	-1.76%	20.46	21.06	35996	7436	2.01%
2026-04-01	21.30	20.97	-0.04	-0.19%	20.85	21.51	41476	8736	2.31%
2026-03-31	21.56	21.01	-0.60	-2.78%	20.80	21.98	37774	7988	2.11%
2026-03-30	20.86	21.61	0.61	2.90%	20.60	21.77	56706	11994	3.16%
2026-03-27	20.51	21.00	0.21	1.01%	20.21	21.38	61331	12853	3.42%
2026-03-26	22.40	20.79	-1.37	-6.18%	20.11	22.42	124549	26152	6.95%
2026-03-25	21.68	22.16	1.26	6.03%	20.90	22.89	190188	41612	10.61%
2026-03-24	19.20	20.90	1.90	10.00%	19.00	20.90	124756	25552	6.96%
2026-03-23	19.46	19.00	-0.64	-3.26%	18.50	19.48	58470	11101	3.26%
2026-03-20	20.30	19.64	-0.58	-2.87%	19.60	20.39	33458	6686	1.87%
2026-03-19	21.08	20.22	-0.86	-4.08%	20.11	21.16	29755	6116	1.66%
2026-03-18	20.75	21.08	0.54	2.63%	20.55	21.18	30262	6312	1.69%
2026-03-17	21.33	20.54	-0.66	-3.11%	20.50	21.33	39556	8241	2.21%
2026-03-16	21.28	21.20	-0.12	-0.56%	20.90	21.46	33701	7116	1.88%
2026-03-13	21.72	21.32	-0.40	-1.84%	21.30	22.38	43757	9573	2.44%
2026-03-12	22.13	21.72	-0.48	-2.16%	21.38	22.28	45116	9793	2.52%
2026-03-11	22.14	22.20	0.07	0.32%	21.91	22.92	65451	14656	3.65%
2026-03-10	22.37	22.13	0.21	0.96%	22.02	22.49	52737	11733	2.94%
2026-03-09	21.21	21.92	0.40	1.86%	20.76	22.01	88096	18831	4.92%
2026-03-06	20.80	21.52	0.51	2.43%	20.75	21.52	38054	8082	2.12%
2026-03-05	21.48	21.01	-0.15	-0.71%	20.72	21.48	52086	10965	2.91%
2026-03-04	21.48	21.16	-0.32	-1.49%	21.01	21.85	63297	13537	3.53%
2026-03-03	22.51	21.48	-1.02	-4.53%	21.40	22.76	68114	14852	3.80%
2026-03-02	22.14	22.50	-0.41	-1.79%	22.14	23.32	74278	16853	4.15%
2026-02-27	22.41	22.91	0.30	1.33%	22.32	23.03	46209	10481	2.58%
2026-02-26	22.61	22.61	0.23	1.03%	21.53	22.99	66041	14665	3.69%
2026-02-25	22.22	22.38	0.20	0.90%	22.03	22.77	55323	12387	3.09%
2026-02-24	22.68	22.18	-0.50	-2.20%	21.26	22.80	74698	16463	4.17%
2026-02-13	21.94	22.68	0.75	3.42%	21.75	23.00	79861	17995	4.46%
2026-02-12	21.78	21.93	0.21	0.97%	21.61	22.15	47625	10442	2.66%
2026-02-11	21.57	21.72	0.15	0.70%	21.23	22.31	79780	17317	4.45%
2026-02-10	21.14	21.57	0.43	2.03%	21.04	21.86	61514	13256	3.43%
2026-02-09	21.06	21.14	0.19	0.91%	20.70	21.50	60364	12649	3.37%
2026-02-06	20.79	20.95	0.22	1.06%	19.92	21.19	66903	13844	3.73%
2026-02-05	20.11	20.73	0.62	3.08%	20.00	20.98	78407	16171	4.38%
2026-02-04	18.77	20.11	1.39	7.43%	18.71	20.33	108815	21516	6.07%
2026-02-03	18.39	18.72	0.33	1.79%	18.20	18.86	33424	6199	1.87%
2026-02-02	18.07	18.39	0.21	1.16%	17.41	19.20	85406	15926	4.77%
2026-01-30	17.98	18.18	0.31	1.73%	17.87	18.48	42812	7807	2.39%
2026-01-29	17.93	17.87	-0.12	-0.67%	17.77	18.10	28921	5189	1.61%
2026-01-28	18.71	17.99	-0.71	-3.80%	17.88	18.71	44665	8109	2.49%