甬金股份 (603995) - 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
2026-03-20	17.87	17.43	-0.44	-2.46%	17.42	17.99	41382	7290	1.13%
2026-03-19	18.06	17.87	-0.38	-2.08%	17.77	18.18	49924	8943	1.37%
2026-03-18	18.30	18.25	-0.08	-0.44%	17.97	18.37	41716	7567	1.14%
2026-03-17	18.49	18.33	-0.10	-0.54%	18.30	18.73	43043	7956	1.18%
2026-03-16	18.90	18.43	-0.49	-2.59%	18.33	18.94	55622	10283	1.52%
2026-03-13	19.28	18.92	-0.28	-1.46%	18.81	19.35	54036	10320	1.48%
2026-03-12	19.07	19.20	0.05	0.26%	18.96	19.46	50709	9759	1.39%
2026-03-11	19.16	19.15	0.00	0.00%	19.01	19.23	36319	6940	0.99%
2026-03-10	18.98	19.15	0.27	1.43%	18.94	19.15	32110	6119	0.88%
2026-03-09	19.18	18.88	-0.44	-2.28%	18.59	19.18	52304	9843	1.43%
2026-03-06	19.01	19.32	0.18	0.94%	18.89	19.39	39935	7656	1.09%
2026-03-05	19.60	19.14	-0.11	-0.57%	19.03	19.60	51843	9976	1.42%
2026-03-04	19.41	19.25	-0.26	-1.33%	19.18	19.74	61252	11891	1.68%
2026-03-03	20.03	19.51	-0.59	-2.94%	19.41	20.31	83150	16465	2.27%
2026-03-02	20.07	20.10	-0.21	-1.03%	19.80	20.27	78642	15782	2.15%
2026-02-27	19.62	20.31	0.53	2.68%	19.62	20.57	87213	17643	2.39%
2026-02-26	19.64	19.78	0.20	1.02%	19.48	19.79	50645	9952	1.39%
2026-02-25	19.30	19.58	0.28	1.45%	19.24	19.87	59875	11764	1.64%
2026-02-24	19.14	19.30	0.28	1.47%	19.03	19.36	52034	9996	1.42%
2026-02-13	19.25	19.02	-0.27	-1.40%	18.92	19.29	39756	7604	1.09%
2026-02-12	19.16	19.29	0.11	0.57%	19.03	19.38	49452	9515	1.35%
2026-02-11	18.84	19.18	0.34	1.80%	18.79	19.42	51209	9837	1.40%
2026-02-10	18.96	18.84	-0.10	-0.53%	18.78	19.02	30690	5788	0.84%
2026-02-09	18.90	18.94	0.16	0.85%	18.73	19.15	42631	8083	1.17%
2026-02-06	18.61	18.78	0.08	0.43%	18.51	18.92	38356	7210	1.05%
2026-02-05	18.93	18.70	-0.30	-1.58%	18.60	19.01	38075	7148	1.04%
2026-02-04	18.80	19.00	0.27	1.44%	18.70	19.04	47737	9033	1.31%
2026-02-03	18.53	18.73	0.31	1.68%	18.47	18.85	57040	10618	1.56%
2026-02-02	19.14	18.42	-0.84	-4.36%	18.40	19.19	91986	17270	2.52%
2026-01-30	19.28	19.26	-0.21	-1.08%	18.94	19.56	65942	12687	1.80%
2026-01-29	19.67	19.47	-0.18	-0.92%	19.42	20.06	81617	16073	2.23%
2026-01-28	19.44	19.65	0.21	1.08%	19.19	19.74	62588	12202	1.71%
2026-01-27	19.58	19.44	-0.19	-0.97%	19.11	19.80	62792	12142	1.72%
2026-01-26	19.83	19.63	-0.04	-0.20%	19.42	19.90	76322	14992	2.09%
2026-01-23	19.43	19.67	0.32	1.65%	19.24	19.70	74788	14588	2.05%
2026-01-22	19.30	19.35	0.03	0.16%	19.20	19.41	50076	9659	1.37%
2026-01-21	19.04	19.32	0.22	1.15%	18.91	19.34	68172	13050	1.86%
2026-01-20	19.28	19.10	-0.13	-0.68%	18.88	19.39	59995	11448	1.64%
2026-01-19	18.82	19.23	0.32	1.69%	18.74	19.23	60146	11455	1.65%
2026-01-16	19.19	18.91	-0.24	-1.25%	18.84	19.23	57847	10964	1.58%
2026-01-15	18.83	19.15	0.54	2.90%	18.82	19.48	116406	22387	3.18%
2026-01-14	18.76	18.61	-0.10	-0.53%	18.43	18.88	87187	16285	2.38%
2026-01-13	19.13	18.71	-0.42	-2.20%	18.69	19.13	74750	14100	2.04%
2026-01-12	19.19	19.13	-0.06	-0.31%	18.97	19.37	94518	18095	2.59%
2026-01-09	18.83	19.19	0.39	2.07%	18.82	19.47	110792	21265	3.03%
2026-01-08	18.70	18.80	0.00	0.00%	18.51	18.93	81218	15177	2.22%
2026-01-07	18.37	18.80	0.59	3.24%	18.37	18.99	134336	25201	3.67%
2026-01-06	18.05	18.21	0.21	1.17%	17.99	18.23	66469	12030	1.82%
2026-01-05	18.08	18.00	-0.08	-0.44%	17.87	18.19	56202	10107	1.54%
2025-12-31	17.95	18.08	0.19	1.06%	17.81	18.18	45045	8107	1.23%
2025-12-30	18.02	17.89	-0.19	-1.05%	17.72	18.07	48953	8750	1.34%
2025-12-29	18.29	18.08	-0.20	-1.09%	18.00	18.38	51427	9312	1.41%
2025-12-26	18.23	18.28	-0.08	-0.44%	18.23	18.52	52187	9585	1.43%
2025-12-25	18.19	18.36	0.11	0.60%	18.15	18.46	42974	7871	1.18%
2025-12-24	18.14	18.25	0.01	0.05%	18.04	18.35	44677	8136	1.22%
2025-12-23	18.63	18.24	-0.29	-1.57%	18.15	18.63	80914	14789	2.21%
2025-12-22	18.60	18.53	0.21	1.15%	18.29	18.88	167247	30903	4.57%
2025-12-19	17.24	18.32	1.10	6.39%	17.24	18.94	234590	43200	6.42%
2025-12-18	17.13	17.22	0.09	0.53%	17.08	17.30	33769	5820	0.92%
2025-12-17	17.02	17.13	0.10	0.59%	16.90	17.13	26561	4523	0.73%
2025-12-16	17.19	17.03	-0.14	-0.82%	16.92	17.20	30596	5208	0.84%
2025-12-15	16.97	17.17	0.27	1.60%	16.88	17.22	44162	7560	1.21%
2025-12-12	16.84	16.90	0.10	0.60%	16.78	17.01	30017	5076	0.82%