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
2025-09-16	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%
2025-07-23	18.34	18.09	-0.24	-1.31%	18.03	18.47	88060	16048	2.41%
2025-07-22	17.81	18.33	0.38	2.12%	17.81	18.35	115406	20911	3.16%
2025-07-21	17.59	17.95	0.43	2.45%	17.59	17.99	108048	19319	2.96%
2025-07-18	17.62	17.52	-0.03	-0.17%	17.45	17.62	37104	6498	1.01%
2025-07-17	17.45	17.55	0.08	0.46%	17.35	17.71	44392	7784	1.21%
2025-07-16	17.39	17.47	0.09	0.52%	17.29	17.48	43556	7572	1.19%
2025-07-15	17.81	17.38	-0.38	-2.14%	17.29	17.81	82397	14399	2.25%
2025-07-14	17.75	17.76	-0.07	-0.39%	17.75	17.95	54057	9632	1.48%
2025-07-11	17.62	17.83	0.19	1.08%	17.55	18.03	117228	20917	3.21%
2025-07-10	17.55	17.64	0.09	0.51%	17.44	17.73	76247	13449	2.09%
2025-07-09	17.75	17.55	-0.43	-2.39%	17.45	17.95	137094	24116	3.75%
2025-07-08	17.48	17.98	0.47	2.68%	17.48	18.01	106778	19018	2.92%
2025-07-07	17.69	17.51	-0.29	-1.63%	17.47	17.69	93085	16331	2.55%
2025-07-04	17.90	17.80	-0.41	-2.25%	17.80	18.18	121253	21784	3.32%
2025-07-03	17.79	18.21	0.36	2.02%	17.62	18.45	160036	28734	4.38%
2025-07-02	17.63	17.85	0.17	0.96%	17.54	18.06	159205	28315	4.35%
2025-07-01	17.83	17.68	0.00	0.00%	17.65	17.98	91184	16236	2.49%
2025-06-30	17.65	17.68	0.04	0.23%	17.53	17.76	68078	11988	1.86%
2025-06-27	17.93	17.64	-0.20	-1.12%	17.56	18.08	109379	19396	2.99%
2025-06-26	18.00	17.84	-0.38	-2.09%	17.83	18.65	204331	37106	5.59%
2025-06-25	17.20	18.22	1.12	6.55%	17.12	18.66	324363	58962	8.87%
2025-06-24	16.88	17.10	0.23	1.36%	16.77	17.15	100825	17156	2.76%
2025-06-23	16.50	16.87	0.15	0.90%	16.50	16.90	75624	12658	2.07%
2025-06-20	16.65	16.72	0.07	0.42%	16.63	17.10	97452	16431	2.67%
2025-06-19	16.83	16.65	-0.27	-1.60%	16.56	17.05	97528	16372	2.67%
2025-06-18	17.19	16.92	-0.33	-1.91%	16.86	17.22	106881	18126	2.92%
2025-06-17	17.12	17.25	0.18	1.05%	16.98	17.38	141697	24310	3.88%
2025-06-16	17.02	17.07	-0.09	-0.52%	16.99	17.45	163584	28131	4.47%
2025-06-13	17.78	17.16	-0.76	-4.24%	17.15	17.96	248696	43460	6.80%
2025-06-12	18.88	17.92	-1.37	-7.10%	17.80	18.88	362833	65486	9.92%
2025-06-11	19.55	19.29	-0.26	-1.33%	18.67	20.51	483244	93960	13.22%
2025-06-10	19.55	19.55	1.78	10.02%	19.55	19.55	59737	11678	1.63%
2025-06-09	17.30	17.77	1.62	10.03%	16.80	17.77	273739	47875	7.49%