ST金鸿(000669)股票行情 ST金鸿股票行情 000669股票行情_爱股网
ST金鸿(000669)股票行情
ST金鸿(000669)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 | 3.16 | 3.23 | 0.08 | 2.54% | 3.14 | 3.24 | 68211 | 2184.38 | 1.00% |
| 2025-10-24 | 3.19 | 3.15 | -0.04 | -1.25% | 3.14 | 3.19 | 64654 | 2044.74 | 0.95% |
| 2025-10-23 | 3.22 | 3.19 | -0.04 | -1.24% | 3.17 | 3.29 | 80241 | 2585.40 | 1.18% |
| 2025-10-22 | 3.18 | 3.23 | 0.05 | 1.57% | 3.16 | 3.23 | 63812 | 2037.60 | 0.94% |
| 2025-10-21 | 3.17 | 3.18 | 0.00 | 0.00% | 3.16 | 3.21 | 58758 | 1868.61 | 0.86% |
| 2025-10-20 | 3.13 | 3.18 | 0.06 | 1.92% | 3.09 | 3.18 | 70554 | 2217.62 | 1.04% |
| 2025-10-17 | 3.17 | 3.12 | -0.03 | -0.95% | 3.11 | 3.22 | 91435 | 2889.48 | 1.34% |
| 2025-10-16 | 3.10 | 3.15 | 0.07 | 2.27% | 3.04 | 3.15 | 85582 | 2652.03 | 1.26% |
| 2025-10-15 | 3.03 | 3.08 | 0.05 | 1.65% | 3.02 | 3.09 | 59652 | 1825.36 | 0.88% |
| 2025-10-14 | 3.04 | 3.03 | 0.02 | 0.66% | 3.00 | 3.09 | 76104 | 2310.81 | 1.12% |
| 2025-10-13 | 2.85 | 3.01 | 0.01 | 0.33% | 2.85 | 3.03 | 87137 | 2567.85 | 1.28% |
| 2025-10-10 | 3.00 | 3.00 | 0.00 | 0.00% | 2.99 | 3.10 | 104911 | 3192.66 | 1.54% |
| 2025-10-09 | 3.12 | 3.00 | -0.12 | -3.85% | 2.96 | 3.14 | 166970 | 5032.91 | 2.45% |
| 2025-09-30 | 3.14 | 3.12 | 0.00 | 0.00% | 3.07 | 3.14 | 56841 | 1761.31 | 0.84% |
| 2025-09-29 | 3.10 | 3.12 | -0.03 | -0.95% | 3.06 | 3.18 | 92051 | 2869.97 | 1.35% |
| 2025-09-26 | 3.13 | 3.15 | -0.01 | -0.32% | 3.12 | 3.20 | 58003 | 1834.66 | 0.85% |
| 2025-09-25 | 3.24 | 3.16 | -0.06 | -1.86% | 3.11 | 3.24 | 111821 | 3541.71 | 1.64% |
| 2025-09-24 | 3.20 | 3.22 | 0.01 | 0.31% | 3.17 | 3.25 | 57703 | 1853.25 | 0.85% |
| 2025-09-23 | 3.22 | 3.21 | -0.06 | -1.83% | 3.16 | 3.27 | 83454 | 2675.40 | 1.23% |
| 2025-09-22 | 3.41 | 3.27 | -0.09 | -2.68% | 3.24 | 3.41 | 67890 | 2234.50 | 1.00% |
| 2025-09-19 | 3.32 | 3.36 | 0.03 | 0.90% | 3.30 | 3.37 | 66633 | 2222.26 | 0.98% |
| 2025-09-18 | 3.37 | 3.33 | -0.05 | -1.48% | 3.29 | 3.41 | 100605 | 3364.45 | 1.48% |
| 2025-09-17 | 3.40 | 3.38 | -0.04 | -1.17% | 3.36 | 3.47 | 88553 | 3016.62 | 1.30% |
| 2025-09-16 | 3.40 | 3.42 | 0.02 | 0.59% | 3.37 | 3.54 | 163204 | 5657.40 | 2.40% |
| 2025-09-15 | 3.27 | 3.40 | 0.13 | 3.98% | 3.23 | 3.43 | 161536 | 5449.05 | 2.37% |
| 2025-09-12 | 3.20 | 3.27 | 0.04 | 1.24% | 3.19 | 3.27 | 116298 | 3759.25 | 1.71% |
| 2025-09-11 | 3.10 | 3.23 | 0.14 | 4.53% | 3.10 | 3.24 | 132209 | 4218.71 | 1.94% |
| 2025-09-10 | 3.16 | 3.09 | -0.06 | -1.90% | 3.00 | 3.16 | 132386 | 4059.65 | 1.95% |
| 2025-09-09 | 3.17 | 3.15 | -0.03 | -0.94% | 3.14 | 3.19 | 58330 | 1841.38 | 0.86% |
| 2025-09-08 | 3.22 | 3.18 | -0.03 | -0.93% | 3.15 | 3.22 | 69106 | 2193.17 | 1.02% |
| 2025-09-05 | 3.17 | 3.21 | 0.03 | 0.94% | 3.16 | 3.23 | 53049 | 1699.38 | 0.78% |
| 2025-09-04 | 3.19 | 3.18 | -0.01 | -0.31% | 3.12 | 3.21 | 65686 | 2081.83 | 0.97% |
| 2025-09-03 | 3.34 | 3.19 | -0.10 | -3.04% | 3.18 | 3.35 | 99736 | 3224.42 | 1.47% |
| 2025-09-02 | 3.26 | 3.29 | 0.06 | 1.86% | 3.20 | 3.35 | 144647 | 4738.31 | 2.13% |
| 2025-09-01 | 3.19 | 3.23 | 0.05 | 1.57% | 3.17 | 3.23 | 106833 | 3421.92 | 1.57% |
| 2025-08-29 | 3.22 | 3.18 | -0.01 | -0.31% | 3.16 | 3.26 | 85186 | 2719.29 | 1.25% |
| 2025-08-28 | 3.20 | 3.19 | -0.03 | -0.93% | 3.11 | 3.25 | 110110 | 3502.51 | 1.62% |
| 2025-08-27 | 3.26 | 3.22 | -0.04 | -1.23% | 3.20 | 3.33 | 133080 | 4322.71 | 1.96% |
| 2025-08-26 | 3.29 | 3.26 | -0.01 | -0.31% | 3.25 | 3.32 | 76080 | 2499.33 | 1.12% |
| 2025-08-25 | 3.34 | 3.27 | -0.05 | -1.51% | 3.20 | 3.34 | 128317 | 4159.53 | 1.89% |
| 2025-08-22 | 3.43 | 3.32 | -0.08 | -2.35% | 3.28 | 3.43 | 166275 | 5561.33 | 2.44% |
| 2025-08-21 | 3.23 | 3.40 | 0.16 | 4.94% | 3.19 | 3.40 | 202430 | 6795.81 | 2.98% |
| 2025-08-20 | 3.18 | 3.24 | 0.06 | 1.89% | 3.16 | 3.30 | 141205 | 4569.54 | 2.08% |
| 2025-08-19 | 3.34 | 3.18 | -0.17 | -5.07% | 3.18 | 3.34 | 228062 | 7358.61 | 3.35% |
| 2025-08-18 | 3.43 | 3.35 | -0.10 | -2.90% | 3.31 | 3.44 | 180626 | 6048.28 | 2.65% |
| 2025-08-15 | 3.48 | 3.45 | -0.03 | -0.86% | 3.40 | 3.48 | 107528 | 3700.71 | 1.58% |
| 2025-08-14 | 3.60 | 3.48 | -0.10 | -2.79% | 3.48 | 3.68 | 175110 | 6188.70 | 2.57% |
| 2025-08-13 | 3.56 | 3.58 | -0.01 | -0.28% | 3.48 | 3.59 | 165022 | 5849.68 | 2.43% |
| 2025-08-12 | 3.45 | 3.59 | 0.13 | 3.76% | 3.45 | 3.63 | 216114 | 7734.49 | 3.18% |
| 2025-08-11 | 3.50 | 3.46 | -0.01 | -0.29% | 3.43 | 3.56 | 212769 | 7406.98 | 3.13% |
| 2025-08-08 | 3.29 | 3.47 | 0.17 | 5.15% | 3.26 | 3.47 | 286835 | 9875.83 | 4.22% |
| 2025-08-07 | 3.23 | 3.30 | 0.04 | 1.23% | 3.21 | 3.33 | 107274 | 3521.16 | 1.58% |
| 2025-08-06 | 3.30 | 3.26 | -0.05 | -1.51% | 3.22 | 3.34 | 131702 | 4301.33 | 1.94% |
| 2025-08-05 | 3.23 | 3.31 | 0.07 | 2.16% | 3.16 | 3.35 | 147379 | 4799.76 | 2.17% |
| 2025-08-04 | 3.25 | 3.24 | 0.00 | 0.00% | 3.15 | 3.37 | 232548 | 7556.61 | 3.42% |
| 2025-08-01 | 3.39 | 3.24 | -0.14 | -4.14% | 3.21 | 3.47 | 299628 | 9834.29 | 4.40% |
| 2025-07-31 | 3.39 | 3.38 | 0.05 | 1.50% | 3.31 | 3.50 | 404180 | 13822.70 | 5.94% |
| 2025-07-30 | 3.22 | 3.33 | 0.16 | 5.05% | 3.17 | 3.33 | 232342 | 7590.93 | 3.41% |
| 2025-07-29 | 3.30 | 3.17 | -0.03 | -0.94% | 3.14 | 3.35 | 337938 | 10956.07 | 4.97% |
| 2025-07-28 | 3.02 | 3.20 | 0.15 | 4.92% | 3.02 | 3.20 | 165008 | 5223.59 | 2.43% |
| 2025-07-25 | 3.00 | 3.05 | 0.01 | 0.33% | 2.96 | 3.11 | 219328 | 6635.24 | 3.22% |
| 2025-07-24 | 2.96 | 3.04 | 0.10 | 3.40% | 2.94 | 3.09 | 360763 | 11007.45 | 5.30% |
| 2025-07-23 | 2.75 | 2.94 | 0.14 | 5.00% | 2.71 | 2.94 | 279412 | 7918.88 | 4.11% |
| 2025-07-22 | 2.75 | 2.80 | 0.06 | 2.19% | 2.75 | 2.88 | 238400 | 6757.65 | 3.50% |
| 2025-07-21 | 2.66 | 2.74 | 0.09 | 3.40% | 2.66 | 2.75 | 114818 | 3120.07 | 1.69% |
| 2025-07-18 | 2.63 | 2.65 | 0.01 | 0.38% | 2.60 | 2.68 | 54931 | 1448.98 | 0.81% |
| 2025-07-17 | 2.68 | 2.64 | -0.03 | -1.12% | 2.61 | 2.68 | 73758 | 1941.15 | 1.08% |
| 2025-07-16 | 2.62 | 2.67 | 0.05 | 1.91% | 2.62 | 2.72 | 65723 | 1758.63 | 0.97% |
| 2025-07-15 | 2.65 | 2.62 | -0.06 | -2.24% | 2.58 | 2.70 | 99065 | 2610.26 | 1.46% |
| 2025-07-14 | 2.73 | 2.68 | -0.04 | -1.47% | 2.61 | 2.73 | 60120 | 1598.63 | 0.88% |
| 2025-07-11 | 2.73 | 2.72 | 0.01 | 0.37% | 2.70 | 2.77 | 96474 | 2634.05 | 1.42% |
| 2025-07-10 | 2.76 | 2.71 | -0.07 | -2.52% | 2.69 | 2.78 | 131760 | 3593.64 | 1.94% |
| 2025-07-09 | 2.77 | 2.78 | 0.02 | 0.72% | 2.72 | 2.84 | 154764 | 4282.07 | 2.27% |
| 2025-07-08 | 2.67 | 2.76 | 0.10 | 3.76% | 2.66 | 2.79 | 195900 | 5376.08 | 2.88% |
| 2025-07-07 | 2.52 | 2.66 | 0.13 | 5.14% | 2.52 | 2.66 | 159695 | 4188.67 | 2.35% |
| 2025-07-04 | 2.60 | 2.53 | -0.07 | -2.69% | 2.51 | 2.66 | 131209 | 3387.11 | 1.93% |
| 2025-07-03 | 2.60 | 2.60 | 0.00 | 0.00% | 2.52 | 2.61 | 84422 | 2167.79 | 1.24% |
| 2025-07-02 | 2.60 | 2.60 | 0.00 | 0.00% | 2.51 | 2.61 | 153070 | 3903.35 | 2.25% |
| 2025-07-01 | 2.68 | 2.60 | -0.08 | -2.99% | 2.57 | 2.71 | 151646 | 3975.27 | 2.23% |
| 2025-06-30 | 2.68 | 2.68 | -0.01 | -0.37% | 2.68 | 2.79 | 115125 | 3129.64 | 1.69% |
深证大盘股票行情在线 K线走势图
ST金鸿(000669)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
