金洲管道(002443)股票行情
金洲管道(002443)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 |
|---|
| 2026-02-06 | 8.42 | 8.48 | -0.01 | -0.12% | 8.31 | 8.60 | 115750 | 9812.63 | 2.23% |
| 2026-02-05 | 8.77 | 8.49 | -0.37 | -4.18% | 8.45 | 8.79 | 214273 | 18335.35 | 4.13% |
| 2026-02-04 | 8.53 | 8.86 | 0.34 | 3.99% | 8.47 | 9.09 | 296976 | 26213.61 | 5.72% |
| 2026-02-03 | 8.46 | 8.52 | 0.13 | 1.55% | 8.42 | 8.59 | 100264 | 8523.43 | 1.93% |
| 2026-02-02 | 8.69 | 8.39 | -0.30 | -3.45% | 8.37 | 8.72 | 144983 | 12338.67 | 2.79% |
| 2026-01-30 | 8.60 | 8.69 | 0.05 | 0.58% | 8.41 | 8.74 | 153913 | 13236.87 | 2.96% |
| 2026-01-29 | 8.86 | 8.64 | -0.23 | -2.59% | 8.61 | 8.97 | 174797 | 15330.52 | 3.37% |
| 2026-01-28 | 8.89 | 8.87 | -0.10 | -1.11% | 8.79 | 8.95 | 125885 | 11158.38 | 2.42% |
| 2026-01-27 | 9.04 | 8.97 | -0.13 | -1.43% | 8.77 | 9.14 | 181452 | 16111.59 | 3.49% |
| 2026-01-26 | 9.37 | 9.10 | -0.23 | -2.47% | 8.96 | 9.46 | 275702 | 25148.43 | 5.31% |
| 2026-01-23 | 9.24 | 9.33 | 0.10 | 1.08% | 9.10 | 9.35 | 182810 | 16873.58 | 3.52% |
| 2026-01-22 | 9.26 | 9.23 | -0.03 | -0.32% | 9.16 | 9.34 | 129259 | 11941.47 | 2.49% |
| 2026-01-21 | 9.21 | 9.26 | 0.06 | 0.65% | 9.02 | 9.39 | 171053 | 15795.12 | 3.29% |
| 2026-01-20 | 9.34 | 9.20 | -0.15 | -1.60% | 9.11 | 9.40 | 252255 | 23319.12 | 4.86% |
| 2026-01-19 | 8.80 | 9.35 | 0.67 | 7.72% | 8.80 | 9.43 | 451860 | 41745.91 | 8.70% |
| 2026-01-16 | 8.88 | 8.68 | -0.11 | -1.25% | 8.59 | 8.88 | 169423 | 14741.35 | 3.26% |
| 2026-01-15 | 8.61 | 8.79 | 0.12 | 1.38% | 8.61 | 8.92 | 221576 | 19490.15 | 4.27% |
| 2026-01-14 | 8.56 | 8.67 | 0.16 | 1.88% | 8.53 | 8.95 | 275243 | 23918.56 | 5.30% |
| 2026-01-13 | 9.05 | 8.51 | -0.35 | -3.95% | 8.40 | 9.15 | 502341 | 43917.52 | 9.67% |
| 2026-01-12 | 8.04 | 8.86 | 0.81 | 10.06% | 7.92 | 8.86 | 450486 | 38210.98 | 8.67% |
| 2026-01-09 | 8.05 | 8.05 | -0.08 | -0.98% | 7.97 | 8.24 | 196855 | 15868.55 | 3.79% |
| 2026-01-08 | 8.01 | 8.13 | 0.09 | 1.12% | 7.91 | 8.16 | 209191 | 16897.64 | 4.03% |
| 2026-01-07 | 8.04 | 8.04 | 0.00 | 0.00% | 7.95 | 8.06 | 116844 | 9350.65 | 2.25% |
| 2026-01-06 | 8.11 | 8.04 | -0.07 | -0.86% | 7.98 | 8.16 | 174758 | 14074.62 | 3.36% |
| 2026-01-05 | 8.15 | 8.11 | -0.05 | -0.61% | 8.08 | 8.25 | 121059 | 9868.56 | 2.33% |
| 2025-12-31 | 8.22 | 8.16 | -0.04 | -0.49% | 8.14 | 8.27 | 99643 | 8154.10 | 1.92% |
| 2025-12-30 | 8.26 | 8.20 | -0.11 | -1.32% | 8.16 | 8.38 | 122062 | 10067.21 | 2.35% |
| 2025-12-29 | 8.46 | 8.31 | -0.16 | -1.89% | 8.25 | 8.49 | 124792 | 10397.04 | 2.40% |
| 2025-12-26 | 8.64 | 8.47 | -0.16 | -1.85% | 8.42 | 8.65 | 149423 | 12737.42 | 2.88% |
| 2025-12-25 | 8.63 | 8.63 | 0.00 | 0.00% | 8.51 | 8.67 | 113850 | 9780.95 | 2.19% |
| 2025-12-24 | 8.47 | 8.63 | 0.12 | 1.41% | 8.45 | 8.71 | 158102 | 13646.26 | 3.04% |
| 2025-12-23 | 8.51 | 8.51 | 0.01 | 0.12% | 8.36 | 8.64 | 150295 | 12801.29 | 2.89% |
| 2025-12-22 | 8.34 | 8.50 | 0.15 | 1.80% | 8.28 | 8.55 | 145836 | 12321.17 | 2.81% |
| 2025-12-19 | 8.02 | 8.35 | 0.35 | 4.38% | 8.01 | 8.38 | 239231 | 19805.21 | 4.61% |
| 2025-12-18 | 8.05 | 8.00 | -0.13 | -1.60% | 7.96 | 8.19 | 95991 | 7734.18 | 1.85% |
| 2025-12-17 | 8.04 | 8.13 | 0.07 | 0.87% | 8.04 | 8.25 | 129768 | 10577.98 | 2.50% |
| 2025-12-16 | 8.17 | 8.06 | -0.14 | -1.71% | 8.05 | 8.25 | 103569 | 8424.78 | 1.99% |
| 2025-12-15 | 7.90 | 8.20 | 0.29 | 3.67% | 7.90 | 8.24 | 150632 | 12279.67 | 2.90% |
| 2025-12-12 | 8.05 | 7.91 | -0.14 | -1.74% | 7.74 | 8.15 | 154255 | 12324.68 | 2.97% |
| 2025-12-11 | 7.98 | 8.05 | 0.06 | 0.75% | 7.93 | 8.24 | 127502 | 10321.12 | 2.45% |
| 2025-12-10 | 7.93 | 7.99 | 0.10 | 1.27% | 7.79 | 8.04 | 88755 | 7031.52 | 1.71% |
| 2025-12-09 | 8.00 | 7.89 | -0.10 | -1.25% | 7.85 | 8.03 | 123174 | 9744.71 | 2.37% |
| 2025-12-08 | 8.12 | 7.99 | -0.12 | -1.48% | 7.97 | 8.12 | 101176 | 8112.13 | 1.95% |
| 2025-12-05 | 8.22 | 8.11 | -0.15 | -1.82% | 8.07 | 8.31 | 179402 | 14696.50 | 3.45% |
| 2025-12-04 | 8.20 | 8.26 | 0.01 | 0.12% | 8.13 | 8.31 | 121346 | 9974.23 | 2.34% |
| 2025-12-03 | 8.26 | 8.25 | -0.01 | -0.12% | 8.18 | 8.35 | 105514 | 8692.94 | 2.03% |
| 2025-12-02 | 8.23 | 8.26 | 0.03 | 0.36% | 8.09 | 8.37 | 162887 | 13427.72 | 3.14% |
| 2025-12-01 | 7.90 | 8.23 | 0.17 | 2.11% | 7.80 | 8.40 | 290005 | 23562.97 | 5.58% |
| 2025-11-28 | 7.85 | 8.06 | 0.27 | 3.47% | 7.74 | 8.23 | 288821 | 23252.74 | 5.56% |
| 2025-11-27 | 7.89 | 7.79 | -0.10 | -1.27% | 7.77 | 7.97 | 76824 | 6023.55 | 1.48% |
| 2025-11-26 | 7.65 | 7.89 | 0.25 | 3.27% | 7.65 | 8.06 | 146270 | 11504.55 | 2.82% |
| 2025-11-25 | 7.57 | 7.64 | 0.08 | 1.06% | 7.53 | 7.74 | 69891 | 5347.13 | 1.35% |
| 2025-11-24 | 7.50 | 7.56 | 0.07 | 0.93% | 7.46 | 7.63 | 128677 | 9722.31 | 2.48% |
| 2025-11-21 | 7.77 | 7.49 | -0.30 | -3.85% | 7.44 | 7.82 | 125661 | 9536.21 | 2.42% |
| 2025-11-20 | 7.86 | 7.79 | -0.03 | -0.38% | 7.72 | 7.86 | 88557 | 6891.45 | 1.70% |
| 2025-11-19 | 7.89 | 7.82 | -0.07 | -0.89% | 7.76 | 7.98 | 71106 | 5564.12 | 1.37% |
| 2025-11-18 | 7.93 | 7.89 | -0.08 | -1.00% | 7.85 | 8.10 | 94192 | 7462.38 | 1.81% |
| 2025-11-17 | 7.99 | 7.97 | -0.04 | -0.50% | 7.77 | 8.08 | 129721 | 10256.48 | 2.50% |
| 2025-11-14 | 8.10 | 8.01 | -0.08 | -0.99% | 7.99 | 8.14 | 113357 | 9140.60 | 2.18% |
| 2025-11-13 | 8.21 | 8.09 | -0.11 | -1.34% | 8.06 | 8.21 | 104497 | 8474.93 | 2.01% |
| 2025-11-12 | 8.28 | 8.20 | -0.10 | -1.20% | 8.15 | 8.30 | 82020 | 6734.90 | 1.58% |
| 2025-11-11 | 8.32 | 8.30 | -0.01 | -0.12% | 8.25 | 8.38 | 82888 | 6893.66 | 1.60% |
| 2025-11-10 | 8.35 | 8.31 | 0.01 | 0.12% | 8.20 | 8.39 | 111496 | 9256.02 | 2.15% |
| 2025-11-07 | 8.28 | 8.30 | 0.00 | 0.00% | 8.22 | 8.35 | 72946 | 6045.98 | 1.40% |
| 2025-11-06 | 8.27 | 8.30 | 0.10 | 1.22% | 8.12 | 8.31 | 113893 | 9376.79 | 2.19% |
| 2025-11-05 | 8.01 | 8.20 | 0.11 | 1.36% | 7.97 | 8.30 | 140700 | 11479.38 | 2.71% |
| 2025-11-04 | 8.07 | 8.09 | -0.04 | -0.49% | 8.04 | 8.27 | 152512 | 12450.79 | 2.94% |
| 2025-11-03 | 8.28 | 8.13 | -0.07 | -0.85% | 8.09 | 8.35 | 121139 | 9908.86 | 2.33% |
| 2025-10-31 | 8.17 | 8.20 | 0.03 | 0.37% | 8.10 | 8.29 | 146144 | 11997.75 | 2.81% |
| 2025-10-30 | 8.31 | 8.17 | -0.13 | -1.57% | 8.15 | 8.60 | 189639 | 15734.31 | 3.65% |
| 2025-10-29 | 8.33 | 8.30 | -0.07 | -0.84% | 8.12 | 8.37 | 170984 | 14102.46 | 3.29% |
| 2025-10-28 | 8.60 | 8.37 | -0.24 | -2.79% | 8.30 | 8.73 | 305346 | 25774.62 | 5.88% |
| 2025-10-27 | 8.75 | 8.61 | -0.09 | -1.03% | 8.59 | 9.10 | 444668 | 39335.34 | 8.56% |
| 2025-10-24 | 8.30 | 8.70 | 0.40 | 4.82% | 8.29 | 8.83 | 313912 | 27004.15 | 6.04% |
| 2025-10-23 | 8.48 | 8.30 | -0.18 | -2.12% | 8.17 | 8.51 | 113001 | 9346.58 | 2.18% |
| 2025-10-22 | 8.36 | 8.48 | 0.12 | 1.44% | 8.30 | 8.65 | 220034 | 18663.62 | 4.24% |
| 2025-10-21 | 7.84 | 8.36 | 0.49 | 6.23% | 7.84 | 8.60 | 249247 | 20563.94 | 4.80% |
| 2025-10-20 | 7.92 | 7.87 | 0.01 | 0.13% | 7.72 | 7.98 | 121391 | 9492.55 | 2.34% |
| 2025-10-17 | 7.98 | 7.86 | -0.17 | -2.12% | 7.80 | 8.08 | 153221 | 12196.48 | 2.95% |
| 2025-10-16 | 8.24 | 8.03 | -0.22 | -2.67% | 7.91 | 8.28 | 169662 | 13735.03 | 3.27% |
深证大盘股票行情在线 K线走势图
金洲管道(002443)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
