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
2025-10-31	18.05	18.33	0.23	1.27%	18.03	18.47	67796	12407	1.85%
2025-10-30	17.98	18.10	0.11	0.61%	17.95	18.27	67807	12311	1.85%
2025-10-29	18.14	17.99	-0.06	-0.33%	17.79	18.14	47121	8442	1.29%
2025-10-28	18.06	18.05	-0.12	-0.66%	17.97	18.28	47350	8565	1.30%
2025-10-27	17.93	18.17	0.21	1.17%	17.93	18.37	75005	13622	2.05%
2025-10-24	18.04	17.96	-0.10	-0.55%	17.90	18.20	42132	7587	1.15%
2025-10-23	17.90	18.06	0.15	0.84%	17.81	18.08	40957	7342	1.12%
2025-10-22	18.07	17.91	-0.15	-0.83%	17.90	18.12	32174	5783	0.88%
2025-10-21	18.04	18.06	0.08	0.44%	17.98	18.12	34378	6207	0.94%
2025-10-20	18.10	17.98	0.06	0.33%	17.87	18.13	36652	6589	1.00%
2025-10-17	18.11	17.92	-0.19	-1.05%	17.91	18.32	52419	9480	1.43%
2025-10-16	18.55	18.11	-0.42	-2.27%	18.06	18.55	63446	11569	1.74%
2025-10-15	18.51	18.53	-0.02	-0.11%	18.40	18.69	49218	9124	1.35%
2025-10-14	18.59	18.55	-0.04	-0.22%	18.35	18.80	86886	16116	2.38%
2025-10-13	17.89	18.59	0.39	2.14%	17.81	18.67	108908	19903	2.98%
2025-10-10	17.99	18.20	0.23	1.28%	17.88	18.26	86572	15714	2.37%
2025-10-09	17.60	17.97	0.38	2.16%	17.60	17.98	71402	12736	1.95%
2025-09-30	17.64	17.59	0.11	0.63%	17.41	17.65	38798	6815	1.06%
2025-09-29	17.21	17.48	0.20	1.16%	17.03	17.49	42308	7334	1.16%
2025-09-26	17.25	17.28	0.02	0.12%	17.13	17.36	28282	4886	0.77%
2025-09-25	17.26	17.26	0.01	0.06%	17.16	17.41	30710	5308	0.84%
2025-09-24	17.00	17.25	0.16	0.94%	16.93	17.25	27500	4715	0.75%
2025-09-23	17.22	17.09	-0.06	-0.35%	16.80	17.22	40010	6798	1.09%
2025-09-22	17.59	17.45	-0.14	-0.80%	17.36	17.60	33996	5930	0.93%
2025-09-19	17.73	17.59	0.02	0.11%	17.50	17.73	36823	6484	1.01%
2025-09-18	17.90	17.57	-0.35	-1.95%	17.46	17.92	74209	13147	2.03%
2025-09-17	17.88	17.92	0.04	0.22%	17.77	17.92	39865	7117	1.09%
2025-09-16	17.98	17.88	-0.09	-0.50%	17.67	18.04	71123	12669	1.95%
2025-09-15	18.10	17.97	-0.22	-1.21%	17.94	18.19	59378	10697	1.62%
2025-09-12	18.30	18.19	-0.07	-0.38%	18.11	18.40	81973	14945	2.24%
2025-09-11	18.18	18.26	0.04	0.22%	18.07	18.28	60188	10942	1.65%
2025-09-10	18.37	18.22	-0.24	-1.30%	18.14	18.44	65432	11943	1.79%
2025-09-09	18.30	18.46	0.05	0.27%	18.22	18.70	99430	18334	2.72%
2025-09-08	18.02	18.41	0.42	2.33%	17.95	18.62	98626	18044	2.70%
2025-09-05	17.89	17.99	0.15	0.84%	17.82	18.06	49776	8945	1.36%
2025-09-04	17.82	17.84	0.00	0.00%	17.64	17.95	40621	7244	1.11%
2025-09-03	18.11	17.84	-0.23	-1.27%	17.81	18.15	39119	7027	1.07%
2025-09-02	18.35	18.07	-0.29	-1.58%	17.98	18.35	59314	10749	1.62%
2025-09-01	18.14	18.36	0.22	1.21%	18.06	18.37	50491	9218	1.38%
2025-08-29	18.10	18.14	0.03	0.17%	18.08	18.30	49211	8950	1.35%
2025-08-28	18.28	18.11	-0.08	-0.44%	17.78	18.33	85191	15397	2.33%
2025-08-27	18.75	18.19	-0.56	-2.99%	18.19	18.83	113258	20966	3.10%
2025-08-26	18.49	18.75	0.25	1.35%	18.36	19.08	112987	21141	3.09%
2025-08-25	18.40	18.50	0.13	0.71%	18.33	18.54	85222	15716	2.33%
2025-08-22	18.40	18.37	-0.07	-0.38%	18.18	18.46	74557	13638	2.04%
2025-08-21	18.35	18.44	0.14	0.77%	18.27	18.53	86089	15833	2.35%
2025-08-20	18.20	18.30	0.10	0.55%	18.12	18.37	69386	12653	1.90%
2025-08-19	18.41	18.20	-0.09	-0.49%	18.12	18.42	73680	13429	2.02%
2025-08-18	18.15	18.29	0.15	0.83%	18.12	18.52	127226	23299	3.48%
2025-08-15	17.95	18.14	0.19	1.06%	17.95	18.30	101781	18446	2.78%
2025-08-14	18.42	17.95	-0.43	-2.34%	17.93	18.42	61983	11237	1.70%
2025-08-13	18.17	18.38	0.24	1.32%	18.12	18.46	69172	12642	1.89%
2025-08-12	18.20	18.14	-0.06	-0.33%	18.11	18.36	42454	7728	1.16%
2025-08-11	18.18	18.20	0.10	0.55%	18.05	18.22	43238	7849	1.18%
2025-08-08	17.81	18.10	0.31	1.74%	17.71	18.24	74373	13417	2.03%
2025-08-07	17.92	17.79	-0.17	-0.95%	17.75	18.00	39566	7057	1.08%
2025-08-06	18.00	17.96	-0.04	-0.22%	17.88	18.08	41816	7512	1.14%
2025-08-05	17.95	18.00	0.11	0.61%	17.90	18.06	35682	6411	0.98%
2025-08-04	17.74	17.89	0.07	0.39%	17.62	17.94	31005	5510	0.85%
2025-08-01	17.84	17.82	-0.03	-0.17%	17.79	17.94	35809	6389	0.98%
2025-07-31	18.15	17.85	-0.34	-1.87%	17.73	18.15	67331	12047	1.84%
2025-07-30	18.21	18.19	-0.02	-0.11%	18.08	18.47	58353	10661	1.60%
2025-07-29	18.28	18.21	-0.10	-0.55%	17.99	18.30	46059	8343	1.26%
2025-07-28	18.18	18.31	0.04	0.22%	17.95	18.57	80081	14564	2.19%
2025-07-25	18.42	18.27	-0.03	-0.16%	18.12	18.46	67292	12301	1.84%
2025-07-24	18.10	18.30	0.21	1.16%	18.03	18.33	76788	13988	2.10%