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
2026-05-06	19.36	19.68	0.30	1.55%	19.23	19.82	73125	14265	2.00%
2026-04-30	19.55	19.38	-0.25	-1.27%	19.26	19.69	47417	9213	1.30%
2026-04-29	19.54	19.63	-0.06	-0.30%	19.30	19.88	56915	11205	1.56%
2026-04-28	19.50	19.69	0.17	0.87%	19.28	19.82	88274	17323	2.41%
2026-04-27	18.98	19.52	1.00	5.40%	18.96	19.60	124387	24158	3.40%
2026-04-24	18.05	18.52	0.33	1.81%	18.05	18.61	61143	11262	1.67%
2026-04-23	18.27	18.19	-0.09	-0.49%	17.93	18.36	39364	7147	1.08%
2026-04-22	18.30	18.28	0.03	0.16%	18.19	18.34	20022	3656	0.55%
2026-04-21	18.43	18.25	-0.08	-0.44%	18.08	18.43	27224	4955	0.74%
2026-04-20	18.46	18.33	-0.16	-0.87%	18.23	18.54	38902	7131	1.06%
2026-04-17	18.15	18.49	0.27	1.48%	18.15	18.85	57258	10642	1.57%
2026-04-16	18.12	18.22	0.09	0.50%	18.02	18.36	41264	7500	1.13%
2026-04-15	18.08	18.13	-0.02	-0.11%	18.03	18.58	65270	11970	1.79%
2026-04-14	18.20	18.15	-0.04	-0.22%	17.73	18.29	78705	14105	2.15%
2026-04-13	17.20	18.19	0.93	5.39%	17.08	18.45	134242	24115	3.67%
2026-04-10	17.42	17.26	-0.36	-2.04%	17.10	17.55	67221	11621	1.84%
2026-04-09	17.75	17.62	-0.15	-0.84%	17.55	17.85	26936	4761	0.74%
2026-04-08	17.49	17.77	0.52	3.01%	17.44	17.79	39956	7073	1.09%
2026-04-07	17.25	17.25	0.05	0.29%	17.13	17.35	16371	2823	0.45%
2026-04-03	17.56	17.20	-0.36	-2.05%	17.11	17.57	17168	2960	0.47%
2026-04-02	17.70	17.56	-0.16	-0.90%	17.44	17.74	19368	3406	0.53%
2026-04-01	17.65	17.72	0.23	1.32%	17.55	17.74	27084	4782	0.74%
2026-03-31	17.61	17.49	-0.09	-0.51%	17.43	17.75	22036	3870	0.60%
2026-03-30	17.25	17.58	0.10	0.57%	17.22	17.66	33375	5837	0.91%
2026-03-27	16.98	17.48	0.37	2.16%	16.90	17.60	37213	6479	1.02%
2026-03-26	17.14	17.11	-0.05	-0.29%	16.99	17.37	22626	3877	0.62%
2026-03-25	17.04	17.16	0.19	1.12%	16.96	17.20	32993	5646	0.90%
2026-03-24	16.62	16.97	0.64	3.92%	16.40	16.98	37189	6200	1.02%
2026-03-23	17.07	16.33	-1.10	-6.31%	16.26	17.07	78134	13056	2.14%
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%