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
2025-12-16	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%
2025-12-11	16.97	16.80	-0.15	-0.88%	16.78	16.97	28007	4718	0.77%
2025-12-10	16.89	16.95	0.06	0.36%	16.80	16.98	31154	5256	0.85%
2025-12-09	17.17	16.89	-0.29	-1.69%	16.85	17.17	47740	8116	1.31%
2025-12-08	17.14	17.18	0.06	0.35%	17.05	17.20	35240	6037	0.96%
2025-12-05	17.05	17.12	0.02	0.12%	17.02	17.22	35004	5993	0.96%
2025-12-04	17.31	17.10	-0.20	-1.16%	17.06	17.34	33710	5784	0.92%
2025-12-03	17.32	17.30	-0.03	-0.17%	17.23	17.43	30539	5288	0.84%
2025-12-02	17.26	17.33	0.03	0.17%	17.21	17.39	29096	5035	0.80%
2025-12-01	17.15	17.30	0.15	0.87%	17.15	17.32	38088	6573	1.04%
2025-11-28	16.98	17.15	0.16	0.94%	16.83	17.15	38368	6529	1.05%
2025-11-27	16.94	16.99	0.01	0.06%	16.94	17.07	34005	5780	0.93%
2025-11-26	17.11	16.98	-0.09	-0.53%	16.95	17.17	43766	7471	1.20%
2025-11-25	17.21	17.07	-0.05	-0.29%	17.04	17.28	64379	11046	1.76%
2025-11-24	17.10	17.12	0.08	0.47%	17.03	17.24	42851	7344	1.17%
2025-11-21	17.80	17.04	-0.86	-4.80%	17.01	17.80	84800	14678	2.32%
2025-11-20	17.92	17.90	-0.03	-0.17%	17.87	18.16	36848	6630	1.01%
2025-11-19	18.06	17.93	-0.17	-0.94%	17.78	18.17	47040	8441	1.29%
2025-11-18	18.79	18.10	-0.55	-2.95%	17.98	18.79	65672	11957	1.80%
2025-11-17	18.96	18.65	-0.27	-1.43%	18.63	19.05	45445	8517	1.24%
2025-11-14	18.82	18.92	0.01	0.05%	18.80	19.05	53081	10057	1.45%
2025-11-13	18.85	18.91	0.06	0.32%	18.71	19.02	49884	9432	1.36%
2025-11-12	18.85	18.85	0.05	0.27%	18.72	19.06	57218	10793	1.56%
2025-11-11	18.78	18.80	0.01	0.05%	18.67	18.91	44499	8364	1.22%
2025-11-10	18.94	18.79	-0.15	-0.79%	18.66	19.02	58595	10993	1.60%
2025-11-07	18.65	18.94	0.17	0.91%	18.65	18.99	58864	11114	1.61%
2025-11-06	18.58	18.77	0.16	0.86%	18.51	18.95	73209	13740	2.00%
2025-11-05	18.21	18.61	0.30	1.64%	18.16	18.71	73868	13684	2.02%
2025-11-04	18.36	18.31	-0.09	-0.49%	18.20	18.49	50062	9185	1.37%
2025-11-03	18.48	18.40	0.07	0.38%	18.18	18.49	57085	10458	1.56%
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%