中金岭南(000060)股票行情 中金岭南股票行情 000060股票行情_爱股网
中金岭南(000060)股票行情
中金岭南(000060)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 5.65 | 5.70 | 0.10 | 1.79% | 5.60 | 5.77 | 1316735 | 74922.79 | 3.52% |
| 2025-10-24 | 5.65 | 5.60 | -0.03 | -0.53% | 5.55 | 5.70 | 1014575 | 56925.82 | 2.71% |
| 2025-10-23 | 5.54 | 5.63 | 0.08 | 1.44% | 5.46 | 5.65 | 913313 | 50715.30 | 2.44% |
| 2025-10-22 | 5.51 | 5.55 | -0.11 | -1.94% | 5.44 | 5.58 | 1039403 | 57343.83 | 2.78% |
| 2025-10-21 | 5.69 | 5.66 | 0.04 | 0.71% | 5.62 | 5.74 | 918654 | 52180.36 | 2.46% |
| 2025-10-20 | 5.66 | 5.62 | -0.05 | -0.88% | 5.58 | 5.69 | 860698 | 48468.17 | 2.30% |
| 2025-10-17 | 5.83 | 5.67 | -0.09 | -1.56% | 5.65 | 5.94 | 1148764 | 66369.74 | 3.07% |
| 2025-10-16 | 5.91 | 5.76 | -0.15 | -2.54% | 5.73 | 5.95 | 1128705 | 65907.16 | 3.02% |
| 2025-10-15 | 6.00 | 5.91 | -0.05 | -0.84% | 5.80 | 6.03 | 1539282 | 90786.38 | 4.12% |
| 2025-10-14 | 6.21 | 5.96 | -0.15 | -2.45% | 5.89 | 6.40 | 2330698 | 143257.77 | 6.24% |
| 2025-10-13 | 5.72 | 6.11 | 0.19 | 3.21% | 5.72 | 6.11 | 2216162 | 131266.72 | 5.93% |
| 2025-10-10 | 5.95 | 5.92 | -0.14 | -2.31% | 5.89 | 6.05 | 1602393 | 95542.10 | 4.29% |
| 2025-10-09 | 5.95 | 6.06 | 0.36 | 6.32% | 5.83 | 6.07 | 2399683 | 143205.09 | 6.42% |
| 2025-09-30 | 5.46 | 5.70 | 0.25 | 4.59% | 5.45 | 5.75 | 1747897 | 98871.27 | 4.68% |
| 2025-09-29 | 5.32 | 5.45 | 0.22 | 4.21% | 5.22 | 5.45 | 1214780 | 65018.96 | 3.25% |
| 2025-09-26 | 5.22 | 5.23 | -0.02 | -0.38% | 5.21 | 5.39 | 783437 | 41502.01 | 2.10% |
| 2025-09-25 | 5.31 | 5.25 | 0.07 | 1.35% | 5.21 | 5.36 | 968516 | 51147.82 | 2.59% |
| 2025-09-24 | 5.09 | 5.18 | 0.07 | 1.37% | 5.08 | 5.18 | 525927 | 27003.65 | 1.41% |
| 2025-09-23 | 5.20 | 5.11 | -0.10 | -1.92% | 5.06 | 5.27 | 649379 | 33411.97 | 1.74% |
| 2025-09-22 | 5.25 | 5.21 | -0.01 | -0.19% | 5.13 | 5.30 | 568328 | 29445.75 | 1.52% |
| 2025-09-19 | 5.18 | 5.22 | 0.02 | 0.38% | 5.16 | 5.25 | 649449 | 33837.28 | 1.74% |
| 2025-09-18 | 5.36 | 5.20 | -0.23 | -4.24% | 5.15 | 5.36 | 1164376 | 61334.12 | 3.12% |
| 2025-09-17 | 5.38 | 5.43 | 0.04 | 0.74% | 5.29 | 5.46 | 927421 | 49772.31 | 2.48% |
| 2025-09-16 | 5.56 | 5.39 | -0.11 | -2.00% | 5.28 | 5.57 | 1250696 | 67222.16 | 3.35% |
| 2025-09-15 | 5.57 | 5.50 | -0.03 | -0.54% | 5.47 | 5.63 | 1036973 | 57378.82 | 2.77% |
| 2025-09-12 | 5.35 | 5.53 | 0.20 | 3.75% | 5.33 | 5.60 | 1665661 | 91488.98 | 4.46% |
| 2025-09-11 | 5.26 | 5.33 | 0.04 | 0.76% | 5.22 | 5.33 | 664787 | 35131.21 | 1.78% |
| 2025-09-10 | 5.27 | 5.29 | -0.03 | -0.56% | 5.17 | 5.33 | 739284 | 38867.86 | 1.98% |
| 2025-09-09 | 5.34 | 5.32 | 0.00 | 0.00% | 5.27 | 5.43 | 1025929 | 54944.59 | 2.74% |
| 2025-09-08 | 5.28 | 5.32 | 0.07 | 1.33% | 5.24 | 5.37 | 855090 | 45364.64 | 2.29% |
| 2025-09-05 | 5.09 | 5.25 | 0.14 | 2.74% | 5.09 | 5.26 | 739892 | 38333.29 | 1.98% |
| 2025-09-04 | 5.19 | 5.11 | -0.09 | -1.73% | 5.04 | 5.26 | 984693 | 50650.10 | 2.63% |
| 2025-09-03 | 5.35 | 5.20 | -0.09 | -1.70% | 5.17 | 5.41 | 964682 | 50867.61 | 2.58% |
| 2025-09-02 | 5.40 | 5.29 | -0.09 | -1.67% | 5.26 | 5.41 | 1146390 | 60884.64 | 3.07% |
| 2025-09-01 | 5.30 | 5.38 | 0.13 | 2.48% | 5.23 | 5.39 | 1434013 | 76568.09 | 3.84% |
| 2025-08-29 | 5.21 | 5.25 | 0.07 | 1.35% | 5.20 | 5.32 | 1152978 | 60687.13 | 3.08% |
| 2025-08-28 | 5.09 | 5.18 | 0.08 | 1.57% | 5.04 | 5.18 | 820976 | 42050.67 | 2.20% |
| 2025-08-27 | 5.25 | 5.10 | -0.15 | -2.86% | 5.10 | 5.29 | 984702 | 51184.19 | 2.63% |
| 2025-08-26 | 5.20 | 5.25 | 0.02 | 0.38% | 5.17 | 5.30 | 770404 | 40493.23 | 2.06% |
| 2025-08-25 | 5.15 | 5.23 | 0.13 | 2.55% | 5.13 | 5.29 | 1107267 | 57818.36 | 2.96% |
| 2025-08-22 | 5.04 | 5.10 | 0.06 | 1.19% | 5.01 | 5.12 | 804210 | 40770.85 | 2.15% |
| 2025-08-21 | 5.07 | 5.04 | -0.03 | -0.59% | 5.01 | 5.12 | 503380 | 25437.05 | 1.35% |
| 2025-08-20 | 4.99 | 5.07 | 0.06 | 1.20% | 4.97 | 5.13 | 745103 | 37708.14 | 1.99% |
| 2025-08-19 | 5.00 | 5.01 | 0.00 | 0.00% | 4.97 | 5.03 | 471274 | 23533.26 | 1.26% |
| 2025-08-18 | 5.08 | 5.01 | -0.04 | -0.79% | 4.98 | 5.09 | 804650 | 40336.57 | 2.15% |
| 2025-08-15 | 4.92 | 5.05 | 0.11 | 2.23% | 4.91 | 5.08 | 776431 | 39038.56 | 2.08% |
| 2025-08-14 | 5.03 | 4.94 | -0.09 | -1.79% | 4.92 | 5.05 | 588521 | 29334.88 | 1.57% |
| 2025-08-13 | 4.92 | 5.03 | 0.11 | 2.24% | 4.92 | 5.04 | 653716 | 32631.11 | 1.75% |
| 2025-08-12 | 4.92 | 4.92 | -0.01 | -0.20% | 4.88 | 4.94 | 351566 | 17255.90 | 0.94% |
| 2025-08-11 | 4.93 | 4.93 | 0.01 | 0.20% | 4.89 | 4.95 | 424436 | 20881.20 | 1.14% |
| 2025-08-08 | 4.89 | 4.92 | 0.03 | 0.61% | 4.87 | 4.96 | 442450 | 21774.93 | 1.18% |
| 2025-08-07 | 4.89 | 4.89 | 0.02 | 0.41% | 4.81 | 4.91 | 436069 | 21200.96 | 1.17% |
| 2025-08-06 | 4.80 | 4.87 | 0.07 | 1.46% | 4.79 | 4.93 | 542960 | 26403.53 | 1.45% |
| 2025-08-05 | 4.77 | 4.80 | 0.03 | 0.63% | 4.74 | 4.81 | 412098 | 19735.30 | 1.10% |
| 2025-08-04 | 4.72 | 4.77 | 0.04 | 0.85% | 4.70 | 4.77 | 353544 | 16720.97 | 0.95% |
| 2025-08-01 | 4.74 | 4.73 | 0.01 | 0.21% | 4.71 | 4.77 | 368795 | 17462.81 | 0.99% |
| 2025-07-31 | 4.84 | 4.72 | -0.16 | -3.28% | 4.71 | 4.84 | 639058 | 30467.26 | 1.71% |
| 2025-07-30 | 4.92 | 4.88 | -0.04 | -0.81% | 4.84 | 4.94 | 439370 | 21499.31 | 1.18% |
| 2025-07-29 | 4.92 | 4.92 | -0.03 | -0.61% | 4.87 | 4.96 | 395613 | 19412.62 | 1.06% |
| 2025-07-28 | 4.96 | 4.95 | -0.04 | -0.80% | 4.89 | 4.98 | 496052 | 24491.01 | 1.33% |
| 2025-07-25 | 5.07 | 4.99 | -0.09 | -1.77% | 4.98 | 5.07 | 596648 | 29917.68 | 1.60% |
| 2025-07-24 | 4.95 | 5.08 | 0.11 | 2.21% | 4.95 | 5.08 | 841673 | 42331.34 | 2.25% |
| 2025-07-23 | 5.01 | 4.97 | -0.03 | -0.60% | 4.95 | 5.04 | 578108 | 28818.75 | 1.55% |
| 2025-07-22 | 4.91 | 5.00 | 0.09 | 1.83% | 4.88 | 5.00 | 775985 | 38381.14 | 2.08% |
| 2025-07-21 | 4.85 | 4.91 | 0.12 | 2.51% | 4.83 | 4.92 | 636678 | 31096.11 | 1.70% |
| 2025-07-18 | 4.72 | 4.79 | 0.09 | 1.91% | 4.71 | 4.84 | 562550 | 26929.83 | 1.51% |
| 2025-07-17 | 4.71 | 4.70 | -0.01 | -0.21% | 4.67 | 4.72 | 361004 | 16936.36 | 0.97% |
| 2025-07-16 | 4.77 | 4.71 | -0.06 | -1.26% | 4.68 | 4.79 | 399670 | 18879.05 | 1.07% |
| 2025-07-15 | 4.81 | 4.77 | -0.04 | -0.83% | 4.73 | 4.85 | 451380 | 21575.77 | 1.21% |
| 2025-07-14 | 4.82 | 4.81 | 0.01 | 0.21% | 4.80 | 4.88 | 545585 | 26374.91 | 1.46% |
| 2025-07-11 | 4.72 | 4.80 | 0.09 | 1.91% | 4.71 | 4.85 | 728657 | 34928.52 | 1.95% |
| 2025-07-10 | 4.65 | 4.71 | 0.07 | 1.51% | 4.64 | 4.72 | 367271 | 17210.75 | 0.98% |
| 2025-07-09 | 4.75 | 4.64 | -0.06 | -1.28% | 4.63 | 4.75 | 397439 | 18556.22 | 1.06% |
| 2025-07-08 | 4.65 | 4.70 | 0.05 | 1.08% | 4.64 | 4.70 | 332640 | 15560.32 | 0.89% |
| 2025-07-07 | 4.64 | 4.65 | 0.00 | 0.00% | 4.61 | 4.65 | 241684 | 11207.49 | 0.65% |
| 2025-07-04 | 4.69 | 4.65 | -0.06 | -1.27% | 4.63 | 4.69 | 388747 | 18099.57 | 1.04% |
| 2025-07-03 | 4.71 | 4.71 | 0.01 | 0.21% | 4.66 | 4.72 | 404010 | 18965.38 | 1.08% |
| 2025-07-02 | 4.61 | 4.70 | 0.07 | 1.51% | 4.61 | 4.73 | 599583 | 28041.59 | 1.60% |
| 2025-07-01 | 4.59 | 4.63 | 0.05 | 1.09% | 4.54 | 4.63 | 386988 | 17726.91 | 1.04% |
| 2025-06-30 | 4.62 | 4.58 | -0.02 | -0.43% | 4.56 | 4.63 | 383027 | 17568.34 | 1.02% |
深证大盘股票行情在线 K线走势图
中金岭南(000060)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
