金银河(300619)股票行情 金银河股票行情 300619股票行情_爱股网
金银河(300619)股票行情
金银河(300619)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 | 38.11 | 40.20 | 2.70 | 7.20% | 37.88 | 40.96 | 163951 | 64591.76 | 10.94% | 2.00 |
| 2025-10-24 | 36.50 | 37.50 | 1.64 | 4.57% | 36.19 | 38.00 | 132295 | 49343.53 | 8.83% | 3.00 |
| 2025-10-23 | 35.86 | 35.86 | 0.00 | 0.00% | 35.39 | 37.18 | 88244 | 31851.38 | 5.89% | 0.00 |
| 2025-10-22 | 36.61 | 35.86 | -0.89 | -2.42% | 35.65 | 36.68 | 73096 | 26323.38 | 4.88% | 0.00 |
| 2025-10-21 | 37.48 | 36.75 | -0.73 | -1.95% | 36.53 | 38.20 | 97811 | 36130.52 | 6.53% | 0.10 |
| 2025-10-20 | 39.00 | 37.48 | -1.22 | -3.15% | 36.90 | 39.62 | 147731 | 56171.69 | 9.86% | 10.00 |
| 2025-10-17 | 38.61 | 38.70 | -0.24 | -0.62% | 38.33 | 41.20 | 150495 | 59166.43 | 10.04% | 0.00 |
| 2025-10-16 | 39.01 | 38.94 | -0.36 | -0.92% | 38.30 | 40.80 | 180954 | 71694.11 | 12.08% | 5.00 |
| 2025-10-15 | 40.04 | 39.30 | -0.59 | -1.48% | 38.19 | 40.92 | 217349 | 85529.35 | 14.50% | 0.00 |
| 2025-10-14 | 38.41 | 39.89 | 2.22 | 5.89% | 37.69 | 41.50 | 314963 | 125374.98 | 21.02% | 19.00 |
| 2025-10-13 | 31.85 | 37.67 | 4.14 | 12.35% | 31.50 | 38.23 | 224772 | 81026.38 | 15.00% | 4.00 |
| 2025-10-10 | 34.78 | 33.53 | -1.42 | -4.06% | 33.40 | 34.85 | 80727 | 27254.55 | 5.39% | 5.00 |
| 2025-10-09 | 33.81 | 34.95 | 1.82 | 5.49% | 33.61 | 35.22 | 109756 | 37833.91 | 7.32% | 0.00 |
| 2025-09-30 | 34.38 | 33.13 | -1.49 | -4.30% | 33.01 | 34.96 | 128564 | 43466.26 | 8.58% | 0.00 |
| 2025-09-29 | 34.57 | 34.62 | 0.07 | 0.20% | 34.55 | 35.53 | 91847 | 32168.86 | 6.13% | 0.00 |
| 2025-09-26 | 35.20 | 34.55 | -1.65 | -4.56% | 34.52 | 35.98 | 105738 | 37155.90 | 7.06% | 9.00 |
| 2025-09-25 | 36.54 | 36.20 | -0.93 | -2.50% | 36.07 | 37.36 | 122898 | 45098.82 | 8.20% | 3.00 |
| 2025-09-24 | 35.68 | 37.13 | 0.38 | 1.03% | 34.70 | 37.99 | 199624 | 72236.54 | 13.32% | 1.00 |
| 2025-09-23 | 35.88 | 36.75 | 0.45 | 1.24% | 35.71 | 38.20 | 202657 | 74684.39 | 13.52% | 34.00 |
| 2025-09-22 | 34.78 | 36.30 | 1.95 | 5.68% | 34.29 | 36.50 | 157207 | 55810.11 | 10.49% | 3.00 |
| 2025-09-19 | 34.60 | 34.35 | -0.45 | -1.29% | 34.14 | 35.69 | 127365 | 44452.19 | 8.50% | 0.00 |
| 2025-09-18 | 34.77 | 34.80 | -0.61 | -1.72% | 34.20 | 36.28 | 176059 | 61752.95 | 11.75% | 0.00 |
| 2025-09-17 | 35.10 | 35.41 | 0.10 | 0.28% | 34.34 | 36.50 | 172529 | 61361.84 | 11.51% | 6.00 |
| 2025-09-16 | 35.21 | 35.31 | -0.90 | -2.49% | 34.22 | 35.84 | 199039 | 69691.98 | 13.28% | 4.00 |
| 2025-09-15 | 37.80 | 36.21 | -2.29 | -5.95% | 36.05 | 39.00 | 264798 | 99895.05 | 17.67% | 9.00 |
| 2025-09-12 | 36.50 | 38.50 | 1.42 | 3.83% | 35.40 | 40.00 | 345675 | 128829.88 | 23.07% | 34.00 |
| 2025-09-11 | 35.50 | 37.08 | 1.03 | 2.86% | 34.42 | 37.09 | 271508 | 96547.85 | 18.12% | 64.00 |
| 2025-09-10 | 36.49 | 36.05 | -1.81 | -4.78% | 35.08 | 36.99 | 285125 | 102406.56 | 19.03% | 2.00 |
| 2025-09-09 | 34.68 | 37.86 | 2.01 | 5.61% | 34.50 | 39.01 | 406955 | 148333.48 | 27.16% | 13.00 |
| 2025-09-08 | 36.49 | 35.85 | 2.69 | 8.11% | 34.09 | 38.58 | 480445 | 171203.88 | 32.06% | 14.00 |
| 2025-09-05 | 28.00 | 33.16 | 5.53 | 20.01% | 27.65 | 33.16 | 196445 | 63939.09 | 13.11% | 0.00 |
| 2025-09-04 | 28.45 | 27.63 | -1.67 | -5.70% | 26.68 | 29.99 | 175185 | 50265.34 | 11.69% | 5.00 |
| 2025-09-03 | 29.91 | 29.30 | -1.14 | -3.75% | 28.60 | 31.80 | 205444 | 63053.27 | 13.71% | 0.00 |
| 2025-09-02 | 29.20 | 30.44 | 0.66 | 2.22% | 29.01 | 31.45 | 193690 | 58921.64 | 12.93% | 0.00 |
| 2025-09-01 | 29.40 | 29.78 | 0.09 | 0.30% | 28.90 | 30.36 | 162167 | 47936.48 | 10.82% | 0.00 |
| 2025-08-29 | 28.52 | 29.69 | 1.18 | 4.14% | 28.08 | 30.70 | 218417 | 64817.86 | 14.58% | 0.00 |
| 2025-08-28 | 28.78 | 28.51 | -0.70 | -2.40% | 27.22 | 29.58 | 165964 | 47261.92 | 11.08% | 0.00 |
| 2025-08-27 | 27.61 | 29.21 | 1.47 | 5.30% | 27.54 | 30.00 | 223274 | 64568.74 | 14.90% | 0.00 |
| 2025-08-26 | 27.28 | 27.74 | 0.25 | 0.91% | 26.98 | 28.33 | 101034 | 27976.20 | 6.74% | 8.00 |
| 2025-08-25 | 26.88 | 27.49 | 0.63 | 2.35% | 26.72 | 27.75 | 95353 | 25998.90 | 6.36% | 29.00 |
| 2025-08-22 | 26.75 | 26.86 | 0.18 | 0.67% | 26.50 | 27.13 | 58696 | 15721.44 | 3.92% | 0.00 |
| 2025-08-21 | 27.19 | 26.68 | -0.47 | -1.73% | 26.56 | 27.48 | 65002 | 17455.06 | 4.34% | 0.00 |
| 2025-08-20 | 27.48 | 27.15 | -0.18 | -0.66% | 26.78 | 27.49 | 67656 | 18320.41 | 4.52% | 0.00 |
| 2025-08-19 | 27.27 | 27.33 | 0.11 | 0.40% | 26.90 | 27.49 | 68016 | 18525.54 | 4.54% | 8.00 |
| 2025-08-18 | 26.79 | 27.22 | 0.59 | 2.22% | 26.70 | 27.53 | 87288 | 23676.87 | 5.83% | 0.00 |
| 2025-08-15 | 26.11 | 26.63 | 0.48 | 1.84% | 26.01 | 26.73 | 55854 | 14797.56 | 3.73% | 0.00 |
| 2025-08-14 | 26.93 | 26.15 | -0.78 | -2.90% | 26.10 | 27.04 | 74413 | 19726.77 | 4.97% | 0.00 |
| 2025-08-13 | 27.31 | 26.93 | -0.42 | -1.54% | 26.62 | 27.32 | 86425 | 23244.59 | 5.77% | 0.00 |
| 2025-08-12 | 27.75 | 27.35 | 0.14 | 0.51% | 26.95 | 27.80 | 119655 | 32702.40 | 7.99% | 0.00 |
| 2025-08-11 | 26.71 | 27.21 | 1.03 | 3.93% | 26.60 | 27.40 | 131985 | 35733.45 | 8.81% | 0.00 |
| 2025-08-08 | 26.62 | 26.18 | -0.69 | -2.57% | 26.17 | 27.10 | 58802 | 15545.08 | 3.92% | 8.00 |
| 2025-08-07 | 26.99 | 26.87 | -0.26 | -0.96% | 26.27 | 27.06 | 66070 | 17580.14 | 4.41% | 4.00 |
| 2025-08-06 | 26.18 | 27.13 | 0.95 | 3.63% | 26.05 | 27.35 | 105859 | 28396.84 | 7.06% | 0.00 |
| 2025-08-05 | 26.31 | 26.18 | -0.06 | -0.23% | 26.07 | 26.66 | 42197 | 11080.69 | 2.82% | 0.00 |
| 2025-08-04 | 25.68 | 26.24 | 0.51 | 1.98% | 25.14 | 26.25 | 44905 | 11630.56 | 3.00% | 5.00 |
| 2025-08-01 | 25.88 | 25.73 | -0.21 | -0.81% | 25.68 | 26.16 | 41589 | 10744.34 | 2.78% | 0.00 |
| 2025-07-31 | 25.74 | 25.94 | -0.06 | -0.23% | 25.65 | 26.71 | 63969 | 16775.14 | 4.27% | 0.00 |
| 2025-07-30 | 27.21 | 26.00 | -1.31 | -4.80% | 25.75 | 27.21 | 97091 | 25388.79 | 6.48% | 0.00 |
| 2025-07-29 | 27.42 | 27.31 | -0.58 | -2.08% | 26.90 | 28.11 | 109277 | 30001.79 | 7.29% | 0.00 |
| 2025-07-28 | 27.04 | 27.89 | 0.80 | 2.95% | 26.63 | 28.03 | 136589 | 37615.53 | 9.12% | 0.00 |
| 2025-07-25 | 26.55 | 27.09 | 0.71 | 2.69% | 26.29 | 27.45 | 127818 | 34415.44 | 8.53% | 7.00 |
| 2025-07-24 | 25.71 | 26.38 | 0.60 | 2.33% | 25.69 | 26.50 | 78523 | 20621.59 | 5.24% | 0.00 |
| 2025-07-23 | 26.52 | 25.78 | -1.00 | -3.73% | 25.72 | 26.52 | 90502 | 23512.90 | 6.04% | 0.00 |
| 2025-07-22 | 25.69 | 26.78 | 0.82 | 3.16% | 25.49 | 26.99 | 128560 | 34095.57 | 8.58% | 8.00 |
| 2025-07-21 | 26.03 | 25.96 | -0.33 | -1.26% | 25.28 | 26.11 | 65953 | 17032.51 | 4.40% | 2.00 |
| 2025-07-18 | 25.75 | 26.29 | 0.76 | 2.98% | 25.53 | 26.94 | 131280 | 34774.09 | 8.76% | 0.00 |
| 2025-07-17 | 24.89 | 25.53 | 0.64 | 2.57% | 24.73 | 25.59 | 66358 | 16769.60 | 4.43% | 0.00 |
| 2025-07-16 | 25.00 | 24.89 | -0.18 | -0.72% | 24.81 | 25.18 | 46286 | 11549.46 | 3.09% | 0.00 |
| 2025-07-15 | 25.64 | 25.07 | -0.60 | -2.34% | 24.89 | 25.81 | 71892 | 18100.58 | 4.80% | 0.00 |
| 2025-07-14 | 25.90 | 25.67 | -0.25 | -0.96% | 25.32 | 26.23 | 58814 | 15103.43 | 3.92% | 0.00 |
| 2025-07-11 | 26.20 | 25.92 | -0.12 | -0.46% | 25.53 | 26.23 | 70905 | 18359.50 | 4.73% | 2.00 |
| 2025-07-10 | 25.95 | 26.04 | 0.17 | 0.66% | 25.86 | 26.87 | 93780 | 24663.53 | 6.26% | 0.00 |
| 2025-07-09 | 26.46 | 25.87 | -0.43 | -1.63% | 25.81 | 26.62 | 77094 | 20156.81 | 5.14% | 0.00 |
| 2025-07-08 | 26.29 | 26.30 | -0.10 | -0.38% | 26.18 | 26.60 | 78560 | 20705.40 | 5.24% | 0.00 |
| 2025-07-07 | 25.59 | 26.40 | 0.42 | 1.62% | 25.48 | 26.48 | 83052 | 21675.33 | 5.54% | 0.00 |
| 2025-07-04 | 28.21 | 25.98 | -2.84 | -9.85% | 25.98 | 28.43 | 201526 | 54405.55 | 13.45% | 7.00 |
| 2025-07-03 | 27.74 | 28.82 | 1.13 | 4.08% | 26.88 | 29.21 | 211581 | 59689.86 | 14.12% | 3.00 |
| 2025-07-02 | 27.27 | 27.69 | 0.16 | 0.58% | 26.86 | 27.89 | 112598 | 30951.04 | 7.51% | 4.00 |
| 2025-07-01 | 28.06 | 27.53 | -0.63 | -2.24% | 26.66 | 28.40 | 154152 | 42143.81 | 10.29% | 10.00 |
| 2025-06-30 | 27.56 | 28.16 | 0.95 | 3.49% | 26.59 | 28.28 | 166662 | 46311.96 | 11.66% | 24.00 |
深证大盘股票行情在线 K线走势图
金银河(300619)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
