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
2026-09-16	24.80	25.12	0.09	0.36%	24.44	25.38	45632	11434	1.25%
2026-09-15	24.68	25.03	0.36	1.46%	24.45	25.41	47810	11966	1.31%
2026-09-14	23.85	24.67	1.01	4.27%	23.48	24.87	60126	14692	1.65%
2026-09-11	23.84	23.66	-0.38	-1.58%	23.31	24.00	34753	8198	0.96%
2026-09-10	24.26	24.04	-0.39	-1.60%	23.98	24.55	27192	6579	0.75%
2026-09-09	24.24	24.43	0.13	0.53%	24.03	24.98	32962	8058	0.91%
2026-09-08	23.87	24.30	0.47	1.97%	23.58	24.53	51412	12386	1.41%
2026-09-07	25.04	23.83	-0.90	-3.64%	23.73	25.10	68793	16629	1.89%
2026-09-04	25.40	24.73	-0.61	-2.41%	24.56	25.79	46348	11635	1.27%
2026-09-03	25.43	25.34	0.04	0.16%	25.27	25.96	32456	8289	0.89%
2026-09-02	25.20	25.30	-0.05	-0.20%	24.63	25.50	42269	10606	1.16%
2026-09-01	25.38	25.35	0.10	0.40%	24.90	25.58	51656	13035	1.42%
2026-08-31	24.86	25.25	0.07	0.28%	24.71	25.33	43291	10867	1.19%
2026-08-28	25.02	25.18	0.08	0.32%	24.67	25.38	54461	13626	1.50%
2026-08-27	24.44	25.10	0.56	2.28%	24.11	25.30	55113	13641	1.52%
2026-08-26	24.70	24.54	0.07	0.29%	24.14	24.79	40271	9850	1.11%
2026-08-25	24.39	24.47	-0.29	-1.17%	24.13	25.04	52494	12825	1.44%
2026-08-24	25.67	24.76	-0.51	-2.02%	24.41	25.73	56638	14058	1.56%
2026-08-21	25.30	25.27	-0.22	-0.86%	24.69	25.43	75734	18909	2.08%
2026-08-20	26.29	25.49	-0.77	-2.93%	25.12	26.58	96147	24695	2.64%
2026-08-19	27.08	26.26	-1.27	-4.61%	26.01	27.97	114099	30497	3.14%
2026-08-18	25.56	27.53	1.78	6.91%	25.22	27.86	149055	40404	4.10%
2026-08-17	24.97	25.75	0.98	3.96%	24.76	25.75	93530	23728	2.57%
2026-08-14	24.80	24.77	0.14	0.57%	24.35	25.66	70830	17663	1.95%
2026-08-13	24.47	24.63	0.40	1.65%	24.29	25.15	77020	19091	2.12%
2026-08-12	24.15	24.23	0.06	0.25%	23.74	24.78	75649	18418	2.08%
2026-08-11	24.80	24.17	-0.56	-2.26%	23.81	24.98	83484	20239	2.30%
2026-08-10	23.90	24.73	0.94	3.95%	23.41	24.78	82117	19991	2.26%
2026-08-07	22.83	23.79	0.95	4.16%	22.61	23.84	76765	17935	2.11%
2026-08-06	22.90	22.84	0.37	1.65%	22.50	23.18	94317	21521	2.59%
2026-08-05	20.44	22.47	2.04	9.99%	20.44	22.47	82256	17862	2.26%
2026-08-04	20.54	20.43	-0.12	-0.58%	20.20	20.67	35548	7254	0.98%
2026-08-03	20.28	20.55	0.28	1.38%	20.21	20.92	51727	10614	1.42%
2026-07-31	20.05	20.27	0.15	0.75%	20.01	20.50	41413	8385	1.14%
2026-07-30	19.98	20.12	0.14	0.70%	19.80	20.66	49383	9947	1.36%
2026-07-29	19.61	19.98	0.43	2.20%	19.49	20.19	29778	5928	0.82%
2026-07-28	19.50	19.55	-0.06	-0.31%	19.41	19.99	27237	5346	0.75%
2026-07-27	19.19	19.61	0.62	3.26%	19.00	19.71	33659	6551	0.93%
2026-07-24	19.54	18.99	-0.65	-3.31%	18.98	19.87	42100	8146	1.16%
2026-07-23	19.08	19.64	0.63	3.31%	19.02	19.87	55429	10866	1.52%
2026-07-22	19.20	19.01	-0.28	-1.45%	18.80	19.45	60798	11622	1.67%
2026-07-21	19.20	19.29	0.29	1.53%	18.41	19.31	75702	14350	2.08%
2026-07-20	20.58	19.00	-1.58	-7.68%	18.96	20.91	88232	17379	2.43%
2026-07-17	21.94	20.58	-1.46	-6.62%	20.58	22.35	70830	15170	1.95%
2026-07-16	22.22	22.04	-0.18	-0.81%	21.92	22.65	51835	11505	1.43%
2026-07-15	22.01	22.22	0.22	1.00%	21.90	22.50	55848	12394	1.54%
2026-07-14	21.48	22.00	0.57	2.66%	21.11	22.00	65052	13990	1.79%
2026-07-13	21.91	21.43	-0.46	-2.10%	21.30	22.23	54052	11687	1.49%
2026-07-10	21.79	21.89	0.07	0.32%	21.54	22.39	70619	15558	1.94%
2026-07-09	22.55	21.82	-0.91	-4.00%	20.74	22.75	132109	28431	3.63%
2026-07-08	23.25	22.73	-0.36	-1.56%	22.30	23.35	70337	16027	1.93%
2026-07-07	23.51	23.09	-0.49	-2.08%	22.90	23.59	68684	15891	1.89%
2026-07-06	23.50	23.58	-0.16	-0.67%	23.23	23.74	64546	15140	1.78%
2026-07-03	24.18	23.74	-0.44	-1.82%	23.11	24.35	87908	20767	2.42%
2026-07-02	23.00	24.18	0.75	3.20%	22.90	25.29	133498	32553	3.67%
2026-07-01	23.27	23.43	0.22	0.95%	23.18	24.08	88693	20853	2.44%
2026-06-30	22.22	23.21	0.77	3.43%	22.05	23.25	83029	18874	2.28%
2026-06-29	22.91	22.44	-0.46	-2.01%	22.15	23.39	130309	29588	3.58%
2026-06-26	23.88	22.90	-1.36	-5.61%	22.77	24.36	157716	36793	4.34%
2026-06-25	23.50	24.26	0.45	1.89%	23.36	24.78	135763	32622	3.73%
2026-06-24	24.48	23.81	-0.92	-3.72%	23.66	24.73	173088	41472	4.76%
2026-06-23	24.36	24.73	0.48	1.98%	23.90	25.30	177462	43875	4.85%
2026-06-22	22.35	24.25	1.68	7.44%	22.22	24.31	205634	48436	5.62%
2026-06-18	21.59	22.57	1.19	5.57%	21.28	22.87	203666	44918	5.57%
2026-06-17	21.30	21.38	0.03	0.14%	20.92	21.77	90841	19391	2.48%
2026-06-16	21.03	21.35	0.04	0.19%	21.02	21.88	144551	31024	3.95%
2026-06-15	19.98	21.31	1.68	8.56%	19.80	21.59	215130	44961	5.88%
2026-06-12	19.03	19.63	0.60	3.15%	19.03	19.95	112584	21946	3.08%
2026-06-11	19.30	19.03	-0.42	-2.16%	18.89	19.46	71483	13613	1.96%
2026-06-10	18.80	19.45	0.21	1.09%	18.51	19.97	132468	25579	3.62%
2026-06-09	18.46	19.24	1.11	6.12%	17.60	19.31	108626	19934	2.97%