金钟股份(301133)股票行情
金钟股份(301133)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 |
|---|
| 2025-12-18 | 35.68 | 37.20 | 3.32 | 9.80% | 35.36 | 39.37 | 146288 | 54975.26 | 15.18% | 2.00 |
| 2025-12-17 | 30.48 | 33.88 | 3.41 | 11.19% | 30.47 | 33.94 | 78955 | 26002.29 | 8.20% | 0.00 |
| 2025-12-16 | 32.20 | 30.47 | -1.23 | -3.88% | 30.23 | 32.20 | 30781 | 9451.70 | 3.19% | 0.00 |
| 2025-12-15 | 33.00 | 31.70 | -1.48 | -4.46% | 31.32 | 33.00 | 37448 | 11960.34 | 3.89% | 0.00 |
| 2025-12-12 | 32.40 | 33.18 | 0.75 | 2.31% | 31.90 | 33.90 | 41888 | 13901.83 | 4.35% | 0.00 |
| 2025-12-11 | 33.52 | 32.43 | -1.11 | -3.31% | 32.38 | 34.00 | 26117 | 8588.49 | 2.71% | 0.00 |
| 2025-12-10 | 32.19 | 33.54 | 1.34 | 4.16% | 32.00 | 33.80 | 34434 | 11426.55 | 3.57% | 0.00 |
| 2025-12-09 | 33.32 | 32.20 | -1.52 | -4.51% | 32.17 | 33.49 | 30731 | 10041.27 | 3.19% | 0.00 |
| 2025-12-08 | 32.99 | 33.72 | 0.53 | 1.60% | 32.00 | 34.20 | 44231 | 14628.09 | 4.59% | 0.00 |
| 2025-12-05 | 32.23 | 33.19 | 0.97 | 3.01% | 31.47 | 33.34 | 40479 | 13188.42 | 4.20% | 0.00 |
| 2025-12-04 | 32.42 | 32.22 | 0.26 | 0.81% | 31.31 | 32.56 | 35148 | 11263.17 | 3.65% | 0.00 |
| 2025-12-03 | 32.32 | 31.96 | -0.44 | -1.36% | 31.57 | 32.65 | 36409 | 11636.00 | 3.78% | 0.00 |
| 2025-12-02 | 31.97 | 32.40 | -0.19 | -0.58% | 31.62 | 33.50 | 71407 | 23269.89 | 7.41% | 0.00 |
| 2025-12-01 | 30.50 | 32.59 | 2.18 | 7.17% | 30.08 | 32.77 | 78055 | 24383.47 | 8.10% | 2.00 |
| 2025-11-28 | 29.85 | 30.41 | 0.55 | 1.84% | 29.42 | 31.20 | 59561 | 17955.51 | 6.18% | 0.00 |
| 2025-11-27 | 29.42 | 29.86 | 0.36 | 1.22% | 29.20 | 30.88 | 83743 | 25125.93 | 8.69% | 2.00 |
| 2025-11-26 | 27.94 | 29.50 | 1.57 | 5.62% | 27.82 | 30.18 | 76518 | 22544.69 | 7.94% | 0.00 |
| 2025-11-25 | 28.80 | 27.93 | -0.59 | -2.07% | 27.83 | 29.20 | 23855 | 6755.20 | 2.48% | 0.00 |
| 2025-11-24 | 27.80 | 28.52 | 1.02 | 3.71% | 27.12 | 29.18 | 30810 | 8654.38 | 3.20% | 0.00 |
| 2025-11-21 | 28.64 | 27.50 | -1.46 | -5.04% | 27.00 | 29.30 | 31253 | 8832.98 | 3.24% | 0.00 |
| 2025-11-20 | 29.48 | 28.96 | -0.52 | -1.76% | 28.68 | 29.67 | 27308 | 7948.60 | 2.83% | 0.00 |
| 2025-11-19 | 29.79 | 29.48 | -0.32 | -1.07% | 29.01 | 31.20 | 46911 | 14141.82 | 4.87% | 0.00 |
| 2025-11-18 | 29.10 | 29.80 | 0.71 | 2.44% | 28.68 | 30.97 | 67682 | 20265.43 | 7.03% | 0.00 |
| 2025-11-17 | 27.09 | 29.09 | 2.29 | 8.54% | 26.70 | 29.58 | 59919 | 17041.50 | 6.22% | 0.00 |
| 2025-11-14 | 26.35 | 26.80 | 0.29 | 1.09% | 26.20 | 27.20 | 15770 | 4228.10 | 1.64% | 0.00 |
| 2025-11-13 | 26.26 | 26.51 | 0.32 | 1.22% | 26.13 | 26.71 | 11475 | 3035.17 | 1.19% | 0.00 |
| 2025-11-12 | 26.44 | 26.19 | -0.36 | -1.36% | 26.05 | 26.78 | 12472 | 3280.69 | 1.29% | 0.00 |
| 2025-11-11 | 26.48 | 26.55 | 0.24 | 0.91% | 26.11 | 26.77 | 14228 | 3761.96 | 1.48% | 0.00 |
| 2025-11-10 | 26.63 | 26.31 | -0.23 | -0.87% | 26.17 | 26.70 | 14868 | 3913.37 | 1.54% | 0.00 |
| 2025-11-07 | 27.20 | 26.54 | -0.79 | -2.89% | 26.41 | 27.20 | 21482 | 5727.53 | 2.23% | 0.00 |
| 2025-11-06 | 26.94 | 27.33 | 0.39 | 1.45% | 26.70 | 27.35 | 11572 | 3133.08 | 1.20% | 0.00 |
| 2025-11-05 | 26.80 | 26.94 | -0.17 | -0.63% | 26.70 | 27.40 | 14480 | 3910.60 | 1.50% | 0.00 |
| 2025-11-04 | 27.88 | 27.11 | -0.59 | -2.13% | 26.88 | 27.98 | 16058 | 4358.63 | 1.67% | 0.00 |
| 2025-11-03 | 27.61 | 27.70 | 0.08 | 0.29% | 27.06 | 27.90 | 16349 | 4505.47 | 1.70% | 0.00 |
| 2025-10-31 | 26.85 | 27.62 | 1.02 | 3.83% | 26.58 | 27.80 | 20735 | 5682.06 | 2.15% | 0.00 |
| 2025-10-30 | 27.10 | 26.60 | -0.53 | -1.95% | 26.56 | 27.10 | 14594 | 3909.12 | 1.51% | 0.00 |
| 2025-10-29 | 27.70 | 27.13 | -0.86 | -3.07% | 26.67 | 27.92 | 24636 | 6686.59 | 2.56% | 0.00 |
| 2025-10-28 | 28.65 | 27.99 | -0.81 | -2.81% | 27.66 | 28.80 | 26717 | 7508.25 | 2.77% | 0.00 |
| 2025-10-27 | 29.10 | 28.80 | 0.21 | 0.73% | 28.60 | 29.58 | 25017 | 7280.95 | 2.60% | 0.00 |
| 2025-10-24 | 27.40 | 28.59 | 1.14 | 4.15% | 27.23 | 29.11 | 28006 | 7920.26 | 2.91% | 0.00 |
| 2025-10-23 | 27.60 | 27.45 | -0.37 | -1.33% | 26.98 | 27.60 | 17990 | 4906.24 | 1.87% | 1.00 |
| 2025-10-22 | 27.39 | 27.82 | 0.39 | 1.42% | 27.04 | 27.98 | 20861 | 5762.74 | 2.17% | 0.00 |
| 2025-10-21 | 27.05 | 27.43 | 0.50 | 1.86% | 26.80 | 27.64 | 14998 | 4100.52 | 1.56% | 0.00 |
| 2025-10-20 | 26.93 | 26.93 | 0.32 | 1.20% | 26.65 | 27.51 | 15301 | 4141.53 | 1.59% | 0.00 |
| 2025-10-17 | 27.68 | 26.61 | -1.04 | -3.76% | 26.53 | 27.68 | 15837 | 4265.27 | 1.64% | 0.00 |
| 2025-10-16 | 28.16 | 27.65 | -0.58 | -2.05% | 27.36 | 28.16 | 18998 | 5252.59 | 1.97% | 0.00 |
| 2025-10-15 | 27.00 | 28.23 | 1.23 | 4.56% | 26.86 | 28.27 | 25449 | 7035.44 | 2.64% | 0.00 |
| 2025-10-14 | 27.13 | 27.00 | -0.48 | -1.75% | 26.81 | 28.44 | 29467 | 8136.23 | 3.06% | 0.00 |
| 2025-10-13 | 25.22 | 27.48 | -0.77 | -2.73% | 25.22 | 27.63 | 43553 | 11671.84 | 4.52% | 0.00 |
| 2025-10-10 | 29.05 | 28.25 | -0.91 | -3.12% | 28.15 | 29.47 | 27039 | 7742.79 | 2.81% | 0.00 |
| 2025-10-09 | 30.00 | 29.16 | -0.53 | -1.79% | 28.95 | 30.00 | 30933 | 9078.58 | 3.21% | 4.00 |
| 2025-09-30 | 31.87 | 29.69 | -1.41 | -4.53% | 29.56 | 31.87 | 40189 | 12190.49 | 4.17% | 0.00 |
| 2025-09-29 | 30.69 | 31.10 | -0.03 | -0.10% | 30.31 | 32.01 | 53867 | 16785.04 | 5.59% | 0.00 |
| 2025-09-26 | 30.13 | 31.13 | 0.45 | 1.47% | 29.92 | 31.45 | 55589 | 17152.15 | 5.77% | 0.00 |
| 2025-09-25 | 32.50 | 30.68 | -1.71 | -5.28% | 30.54 | 32.51 | 46470 | 14564.20 | 4.82% | 0.00 |
| 2025-09-24 | 34.00 | 32.39 | -1.56 | -4.59% | 31.41 | 34.00 | 82587 | 26700.72 | 8.57% | 0.00 |
| 2025-09-23 | 31.53 | 33.95 | 2.61 | 8.33% | 30.78 | 34.99 | 110393 | 37131.27 | 11.46% | 0.00 |
| 2025-09-22 | 28.48 | 31.34 | 3.13 | 11.10% | 28.39 | 31.58 | 71258 | 21490.23 | 7.40% | 0.00 |
| 2025-09-19 | 28.60 | 28.21 | -0.14 | -0.49% | 27.51 | 28.78 | 50624 | 14253.91 | 5.25% | 0.00 |
| 2025-09-18 | 29.28 | 28.35 | -0.92 | -3.14% | 28.10 | 31.35 | 61105 | 18124.00 | 6.34% | 0.00 |
| 2025-09-17 | 29.65 | 29.27 | -0.35 | -1.18% | 28.46 | 29.99 | 48112 | 13985.88 | 4.99% | 0.00 |
| 2025-09-16 | 27.48 | 29.62 | 2.15 | 7.83% | 27.40 | 30.49 | 71049 | 20611.76 | 7.37% | 0.00 |
| 2025-09-15 | 27.30 | 27.47 | -0.08 | -0.29% | 27.16 | 28.29 | 29945 | 8294.49 | 3.11% | 0.00 |
| 2025-09-12 | 27.94 | 27.55 | -0.38 | -1.36% | 27.25 | 28.15 | 38340 | 10591.38 | 3.98% | 0.00 |
| 2025-09-11 | 27.58 | 27.93 | 0.39 | 1.42% | 26.66 | 28.30 | 58013 | 16066.23 | 6.02% | 0.00 |
| 2025-09-10 | 27.79 | 27.54 | -0.26 | -0.94% | 27.26 | 29.08 | 90449 | 25360.33 | 9.39% | 0.00 |
| 2025-09-09 | 27.07 | 27.80 | 0.82 | 3.04% | 26.73 | 28.28 | 105286 | 29023.56 | 10.93% | 0.00 |
| 2025-09-08 | 24.51 | 26.98 | 2.41 | 9.81% | 24.47 | 27.61 | 92590 | 24406.19 | 9.61% | 0.00 |
| 2025-09-05 | 24.19 | 24.57 | 0.46 | 1.91% | 23.95 | 24.58 | 17152 | 4179.08 | 1.78% | 0.00 |
| 2025-09-04 | 24.40 | 24.11 | -0.22 | -0.90% | 23.71 | 24.93 | 35063 | 8554.38 | 3.64% | 0.00 |
| 2025-09-03 | 25.27 | 24.33 | -0.90 | -3.57% | 24.25 | 25.39 | 22858 | 5670.73 | 2.37% | 0.00 |
| 2025-09-02 | 25.39 | 25.23 | -0.26 | -1.02% | 24.42 | 25.58 | 31459 | 7854.07 | 3.27% | 0.00 |
| 2025-09-01 | 26.04 | 25.49 | -0.61 | -2.34% | 25.34 | 26.18 | 31396 | 8021.09 | 3.26% | 20.00 |
| 2025-08-29 | 25.53 | 26.10 | 0.50 | 1.95% | 25.27 | 26.92 | 49390 | 12908.93 | 5.13% | 0.00 |
| 2025-08-28 | 26.08 | 25.60 | -0.50 | -1.92% | 24.81 | 26.50 | 47231 | 12073.98 | 4.90% | 0.00 |
| 2025-08-27 | 27.00 | 26.10 | -0.79 | -2.94% | 26.02 | 27.27 | 39750 | 10641.07 | 4.13% | 0.00 |
| 2025-08-26 | 27.01 | 26.89 | -0.11 | -0.41% | 26.73 | 27.30 | 35451 | 9580.55 | 3.68% | 0.00 |
| 2025-08-25 | 27.46 | 27.00 | -0.45 | -1.64% | 26.68 | 27.67 | 50655 | 13683.10 | 5.26% | 0.00 |
| 2025-08-22 | 27.80 | 27.45 | -0.30 | -1.08% | 27.21 | 28.24 | 44041 | 12144.53 | 4.57% | 0.00 |
| 2025-08-21 | 28.53 | 27.75 | -0.77 | -2.70% | 27.32 | 28.64 | 63968 | 17727.57 | 6.64% | 0.00 |
深证大盘股票行情在线 K线走势图
金钟股份(301133)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
