金埔园林(301098)股票行情
金埔园林(301098)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 |
|---|
| 2026-03-26 | 8.63 | 8.32 | -0.28 | -3.26% | 8.26 | 8.66 | 63068 | 5300.98 | 4.21% | 0.00 |
| 2026-03-25 | 8.45 | 8.60 | 0.22 | 2.63% | 8.37 | 8.71 | 101279 | 8707.59 | 6.77% | 0.00 |
| 2026-03-24 | 8.19 | 8.38 | 0.62 | 7.99% | 7.88 | 8.40 | 124580 | 10177.48 | 8.32% | 0.00 |
| 2026-03-23 | 8.30 | 7.76 | -0.68 | -8.06% | 7.68 | 8.38 | 119413 | 9627.70 | 7.98% | 0.00 |
| 2026-03-20 | 9.06 | 8.44 | -0.49 | -5.49% | 8.40 | 9.06 | 87330 | 7543.27 | 5.83% | 0.00 |
| 2026-03-19 | 9.23 | 8.93 | -0.32 | -3.46% | 8.92 | 9.27 | 45521 | 4135.57 | 3.04% | 0.00 |
| 2026-03-18 | 9.15 | 9.25 | 0.17 | 1.87% | 9.00 | 9.30 | 43464 | 3973.41 | 2.90% | 0.00 |
| 2026-03-17 | 9.30 | 9.08 | -0.22 | -2.37% | 9.06 | 9.36 | 38892 | 3587.66 | 2.60% | 0.00 |
| 2026-03-16 | 9.34 | 9.30 | -0.07 | -0.75% | 9.18 | 9.44 | 49623 | 4611.69 | 3.32% | 0.00 |
| 2026-03-13 | 9.24 | 9.37 | 0.08 | 0.86% | 9.24 | 9.55 | 40668 | 3826.37 | 2.72% | 0.00 |
| 2026-03-12 | 9.45 | 9.29 | -0.16 | -1.69% | 9.23 | 9.54 | 44338 | 4163.80 | 2.96% | 0.00 |
| 2026-03-11 | 9.60 | 9.45 | -0.13 | -1.36% | 9.40 | 9.63 | 39765 | 3779.74 | 2.66% | 0.00 |
| 2026-03-10 | 9.38 | 9.58 | 0.28 | 3.01% | 9.33 | 9.59 | 52379 | 4983.05 | 3.50% | 0.00 |
| 2026-03-09 | 9.33 | 9.30 | -0.12 | -1.27% | 9.10 | 9.43 | 68962 | 6392.47 | 4.61% | 0.00 |
| 2026-03-06 | 8.97 | 9.42 | 0.39 | 4.32% | 8.97 | 9.44 | 50911 | 4733.48 | 3.40% | 0.00 |
| 2026-03-05 | 9.02 | 9.03 | 0.17 | 1.92% | 8.96 | 9.16 | 44680 | 4053.15 | 2.98% | 0.00 |
| 2026-03-04 | 8.80 | 8.86 | -0.06 | -0.67% | 8.75 | 9.04 | 47489 | 4206.26 | 3.17% | 0.00 |
| 2026-03-03 | 9.19 | 8.92 | -0.24 | -2.62% | 8.91 | 9.27 | 59700 | 5426.14 | 3.99% | 0.00 |
| 2026-03-02 | 9.49 | 9.16 | -0.38 | -3.98% | 9.01 | 9.49 | 67501 | 6218.34 | 4.51% | 0.00 |
| 2026-02-27 | 9.72 | 9.54 | -0.22 | -2.25% | 9.43 | 9.75 | 59948 | 5730.69 | 4.00% | 0.00 |
| 2026-02-26 | 9.82 | 9.76 | -0.06 | -0.61% | 9.67 | 9.94 | 36680 | 3582.27 | 2.45% | 0.00 |
| 2026-02-25 | 9.88 | 9.82 | -0.02 | -0.20% | 9.82 | 9.96 | 33672 | 3329.22 | 2.25% | 0.00 |
| 2026-02-24 | 9.81 | 9.84 | 0.07 | 0.72% | 9.80 | 9.93 | 39205 | 3871.64 | 2.62% | 0.00 |
| 2026-02-13 | 9.75 | 9.77 | 0.02 | 0.21% | 9.72 | 9.89 | 44678 | 4386.90 | 2.98% | 0.00 |
| 2026-02-12 | 9.91 | 9.75 | -0.15 | -1.52% | 9.69 | 9.93 | 47746 | 4669.02 | 3.19% | 0.00 |
| 2026-02-11 | 9.85 | 9.90 | 0.08 | 0.81% | 9.80 | 9.94 | 41219 | 4075.28 | 2.75% | 0.00 |
| 2026-02-10 | 9.81 | 9.82 | 0.07 | 0.72% | 9.71 | 9.94 | 53144 | 5225.61 | 3.55% | 0.00 |
| 2026-02-09 | 9.65 | 9.75 | 0.20 | 2.09% | 9.65 | 9.78 | 54783 | 5331.60 | 3.66% | 0.00 |
| 2026-02-06 | 9.52 | 9.55 | 0.04 | 0.42% | 9.41 | 9.66 | 57675 | 5529.03 | 3.85% | 0.00 |
| 2026-02-05 | 9.52 | 9.51 | -0.02 | -0.21% | 9.48 | 9.67 | 46324 | 4436.26 | 3.09% | 0.00 |
| 2026-02-04 | 9.55 | 9.53 | 0.00 | 0.00% | 9.47 | 9.67 | 45031 | 4310.79 | 3.01% | 0.00 |
| 2026-02-03 | 9.43 | 9.53 | 0.12 | 1.28% | 9.40 | 9.63 | 57212 | 5437.49 | 3.82% | 0.00 |
| 2026-02-02 | 9.59 | 9.41 | -0.02 | -0.21% | 9.40 | 9.71 | 75280 | 7221.14 | 5.03% | 0.00 |
| 2026-01-30 | 9.23 | 9.43 | 0.11 | 1.18% | 9.22 | 9.47 | 68619 | 6427.64 | 4.58% | 0.00 |
| 2026-01-29 | 9.29 | 9.32 | -0.03 | -0.32% | 9.23 | 9.54 | 47757 | 4479.43 | 3.19% | 0.00 |
| 2026-01-28 | 9.54 | 9.35 | -0.22 | -2.30% | 9.28 | 9.57 | 47466 | 4457.79 | 3.17% | 0.00 |
| 2026-01-27 | 9.60 | 9.57 | -0.05 | -0.52% | 9.28 | 9.62 | 58892 | 5579.23 | 3.93% | 0.00 |
| 2026-01-26 | 9.65 | 9.62 | 0.02 | 0.21% | 9.52 | 9.95 | 85718 | 8282.31 | 5.73% | 0.00 |
| 2026-01-23 | 9.48 | 9.60 | 0.11 | 1.16% | 9.41 | 9.63 | 54190 | 5172.72 | 3.62% | 0.00 |
| 2026-01-22 | 9.38 | 9.49 | 0.14 | 1.50% | 9.26 | 9.55 | 77390 | 7264.47 | 5.17% | 0.00 |
| 2026-01-21 | 9.25 | 9.35 | 0.11 | 1.19% | 9.09 | 9.42 | 71598 | 6632.84 | 4.78% | 21.00 |
| 2026-01-20 | 9.15 | 9.24 | 0.11 | 1.20% | 9.07 | 9.33 | 49622 | 4574.96 | 3.31% | 0.00 |
| 2026-01-19 | 8.92 | 9.13 | 0.27 | 3.05% | 8.85 | 9.16 | 58244 | 5268.60 | 3.89% | 0.00 |
| 2026-01-16 | 8.91 | 8.86 | 0.00 | 0.00% | 8.79 | 8.92 | 35941 | 3180.36 | 2.40% | 0.00 |
| 2026-01-15 | 8.81 | 8.86 | 0.03 | 0.34% | 8.79 | 8.92 | 40467 | 3587.07 | 2.70% | 0.00 |
| 2026-01-14 | 8.86 | 8.83 | -0.03 | -0.34% | 8.71 | 8.96 | 52140 | 4611.79 | 3.48% | 0.00 |
| 2026-01-13 | 8.86 | 8.86 | 0.04 | 0.45% | 8.77 | 8.99 | 53940 | 4798.14 | 3.60% | 0.00 |
| 2026-01-12 | 8.84 | 8.82 | 0.02 | 0.23% | 8.72 | 8.85 | 47129 | 4150.62 | 3.15% | 0.00 |
| 2026-01-09 | 8.75 | 8.80 | 0.05 | 0.57% | 8.66 | 8.81 | 46982 | 4104.08 | 3.14% | 0.00 |
| 2026-01-08 | 8.51 | 8.75 | 0.22 | 2.58% | 8.50 | 8.75 | 57060 | 4926.94 | 3.81% | 0.00 |
| 2026-01-07 | 8.63 | 8.53 | -0.09 | -1.04% | 8.50 | 8.65 | 39232 | 3359.68 | 2.62% | 0.00 |
| 2026-01-06 | 8.69 | 8.62 | -0.07 | -0.81% | 8.61 | 8.80 | 45312 | 3933.42 | 3.03% | 0.00 |
| 2026-01-05 | 8.60 | 8.69 | 0.11 | 1.28% | 8.55 | 8.79 | 49894 | 4341.79 | 3.33% | 0.00 |
| 2025-12-31 | 8.58 | 8.58 | 0.02 | 0.23% | 8.43 | 8.64 | 36271 | 3101.22 | 2.42% | 0.00 |
| 2025-12-30 | 8.66 | 8.56 | -0.10 | -1.15% | 8.53 | 8.71 | 35155 | 3023.91 | 2.35% | 0.00 |
| 2025-12-29 | 8.64 | 8.66 | 0.06 | 0.70% | 8.55 | 8.68 | 28526 | 2458.10 | 1.91% | 0.00 |
| 2025-12-26 | 8.63 | 8.60 | -0.09 | -1.04% | 8.60 | 8.75 | 35321 | 3059.80 | 2.36% | 0.00 |
| 2025-12-25 | 8.71 | 8.69 | 0.02 | 0.23% | 8.56 | 8.75 | 41279 | 3571.14 | 2.76% | 0.00 |
| 2025-12-24 | 8.51 | 8.67 | 0.17 | 2.00% | 8.49 | 8.68 | 35952 | 3098.63 | 2.40% | 0.00 |
| 2025-12-23 | 8.57 | 8.50 | -0.09 | -1.05% | 8.46 | 8.62 | 30213 | 2577.16 | 2.02% | 0.00 |
| 2025-12-22 | 8.69 | 8.59 | -0.09 | -1.04% | 8.57 | 8.80 | 42556 | 3682.36 | 2.84% | 0.00 |
| 2025-12-19 | 8.51 | 8.68 | 0.16 | 1.88% | 8.48 | 8.70 | 38655 | 3323.85 | 2.58% | 0.00 |
| 2025-12-18 | 8.28 | 8.52 | 0.21 | 2.53% | 8.28 | 8.59 | 41518 | 3523.70 | 2.77% | 0.00 |
| 2025-12-17 | 8.33 | 8.31 | -0.04 | -0.48% | 8.16 | 8.42 | 46420 | 3849.73 | 3.10% | 0.00 |
| 2025-12-16 | 8.45 | 8.35 | -0.15 | -1.76% | 8.26 | 8.55 | 47310 | 3966.23 | 3.16% | 0.00 |
| 2025-12-15 | 8.25 | 8.50 | 0.21 | 2.53% | 8.21 | 8.53 | 69307 | 5840.58 | 4.63% | 0.00 |
| 2025-12-12 | 8.61 | 8.29 | -0.30 | -3.49% | 8.26 | 8.67 | 75448 | 6384.84 | 5.04% | 0.00 |
| 2025-12-11 | 9.00 | 8.59 | -0.40 | -4.45% | 8.51 | 9.04 | 83704 | 7281.95 | 5.59% | 0.00 |
| 2025-12-10 | 9.30 | 8.99 | -0.34 | -3.64% | 8.96 | 9.38 | 49317 | 4505.84 | 3.29% | 0.00 |
| 2025-12-09 | 9.51 | 9.33 | -0.15 | -1.58% | 9.29 | 9.51 | 27275 | 2556.65 | 1.82% | 0.00 |
| 2025-12-08 | 9.38 | 9.48 | 0.10 | 1.07% | 9.34 | 9.52 | 53555 | 5062.96 | 3.58% | 0.00 |
| 2025-12-05 | 9.23 | 9.38 | 0.25 | 2.74% | 9.01 | 9.43 | 57258 | 5297.73 | 3.83% | 0.00 |
| 2025-12-04 | 9.32 | 9.13 | -0.18 | -1.93% | 9.08 | 9.37 | 38778 | 3563.47 | 2.59% | 0.00 |
| 2025-12-03 | 9.50 | 9.31 | -0.20 | -2.10% | 9.28 | 9.57 | 46232 | 4329.65 | 3.09% | 0.00 |
| 2025-12-02 | 9.55 | 9.51 | 0.00 | 0.00% | 9.33 | 9.57 | 62765 | 5954.09 | 4.19% | 0.00 |
| 2025-12-01 | 9.33 | 9.51 | 0.22 | 2.37% | 9.31 | 9.86 | 112391 | 10715.56 | 7.51% | 0.00 |
| 2025-11-28 | 9.09 | 9.29 | 0.21 | 2.31% | 8.98 | 9.29 | 41800 | 3820.33 | 2.79% | 0.00 |
| 2025-11-27 | 9.05 | 9.08 | 0.10 | 1.11% | 8.81 | 9.15 | 51118 | 4617.05 | 3.41% | 0.00 |
| 2025-11-26 | 9.12 | 8.98 | -0.18 | -1.97% | 8.95 | 9.30 | 61858 | 5641.88 | 4.13% | 0.00 |
| 2025-11-25 | 8.99 | 9.16 | 0.18 | 2.00% | 8.93 | 9.24 | 76502 | 7000.37 | 5.11% | 0.00 |
深证大盘股票行情在线 K线走势图
金埔园林(301098)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
