金杨股份(301210)股票行情 金杨股份股票行情 301210股票行情_爱股网
金杨股份(301210)股票行情
金杨股份(301210)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 |
|---|
| 2025-10-28 | 42.09 | 42.15 | -0.12 | -0.28% | 41.80 | 42.44 | 16797 | 7083.91 | 3.86% | 0.00 |
| 2025-10-27 | 42.42 | 42.27 | 0.03 | 0.07% | 42.00 | 42.63 | 20363 | 8612.71 | 4.69% | 0.00 |
| 2025-10-24 | 41.77 | 42.24 | 0.42 | 1.00% | 41.70 | 42.41 | 25274 | 10638.89 | 5.81% | 0.00 |
| 2025-10-23 | 42.39 | 41.82 | 0.22 | 0.53% | 41.00 | 42.39 | 19888 | 8252.56 | 4.58% | 0.00 |
| 2025-10-22 | 42.10 | 41.60 | -0.18 | -0.43% | 41.33 | 42.42 | 22832 | 9553.50 | 5.25% | 0.00 |
| 2025-10-21 | 42.13 | 41.78 | -0.35 | -0.83% | 41.61 | 42.38 | 27355 | 11439.36 | 6.29% | 0.00 |
| 2025-10-20 | 40.45 | 42.13 | 2.19 | 5.48% | 40.45 | 42.47 | 37742 | 15793.00 | 8.68% | 4.00 |
| 2025-10-17 | 41.68 | 39.94 | -1.73 | -4.15% | 39.94 | 41.74 | 29422 | 11954.59 | 6.77% | 0.00 |
| 2025-10-16 | 41.70 | 41.67 | -0.32 | -0.76% | 41.30 | 42.40 | 27465 | 11490.15 | 6.32% | 0.00 |
| 2025-10-15 | 41.78 | 41.99 | 0.62 | 1.50% | 40.80 | 42.05 | 26877 | 11181.84 | 6.18% | 0.00 |
| 2025-10-14 | 43.94 | 41.37 | -2.22 | -5.09% | 41.21 | 44.29 | 43723 | 18582.76 | 10.06% | 0.00 |
| 2025-10-13 | 42.44 | 43.59 | -1.41 | -3.13% | 41.08 | 43.88 | 49535 | 21303.75 | 11.40% | 0.00 |
| 2025-10-10 | 48.45 | 45.00 | -3.79 | -7.77% | 44.68 | 48.77 | 60068 | 27749.86 | 13.82% | 0.00 |
| 2025-10-09 | 50.14 | 48.79 | -2.52 | -4.91% | 48.60 | 51.44 | 80835 | 40259.31 | 18.60% | 0.00 |
| 2025-09-30 | 53.11 | 51.31 | 0.06 | 0.12% | 51.19 | 55.59 | 77003 | 40571.54 | 17.72% | 0.00 |
| 2025-09-29 | 52.03 | 51.25 | -1.15 | -2.19% | 51.14 | 53.94 | 54623 | 28440.03 | 12.57% | 0.00 |
| 2025-09-26 | 51.67 | 52.40 | 0.21 | 0.40% | 51.40 | 56.36 | 67931 | 36546.07 | 15.63% | 0.00 |
| 2025-09-25 | 53.37 | 52.19 | -0.68 | -1.29% | 51.86 | 54.83 | 55928 | 29654.77 | 12.87% | 0.00 |
| 2025-09-24 | 52.46 | 52.87 | -0.28 | -0.53% | 51.77 | 53.55 | 48773 | 25699.46 | 11.22% | 0.00 |
| 2025-09-23 | 53.00 | 53.15 | -0.86 | -1.59% | 51.70 | 53.55 | 56248 | 29587.33 | 12.94% | 0.00 |
| 2025-09-22 | 52.20 | 54.01 | 2.79 | 5.45% | 51.86 | 54.50 | 74987 | 40121.98 | 17.25% | 0.00 |
| 2025-09-19 | 52.01 | 51.22 | -1.08 | -2.07% | 51.00 | 53.87 | 75098 | 39194.91 | 17.28% | 0.00 |
| 2025-09-18 | 48.84 | 52.30 | 3.61 | 7.41% | 48.24 | 56.08 | 137123 | 71242.20 | 31.55% | 6.00 |
| 2025-09-17 | 48.91 | 48.69 | -0.50 | -1.02% | 48.33 | 49.38 | 43255 | 21095.62 | 9.95% | 0.00 |
| 2025-09-16 | 47.80 | 49.19 | 1.45 | 3.04% | 47.73 | 50.55 | 60423 | 29614.79 | 13.90% | 0.00 |
| 2025-09-15 | 47.39 | 47.74 | -0.14 | -0.29% | 47.35 | 49.17 | 42155 | 20314.18 | 9.70% | 0.00 |
| 2025-09-12 | 47.50 | 47.88 | 0.25 | 0.52% | 47.10 | 48.43 | 45568 | 21776.34 | 10.48% | 0.00 |
| 2025-09-11 | 46.31 | 47.63 | 1.18 | 2.54% | 45.90 | 47.98 | 50122 | 23663.20 | 11.53% | 5.00 |
| 2025-09-10 | 46.06 | 46.45 | -0.25 | -0.54% | 45.55 | 47.02 | 36556 | 16879.01 | 8.41% | 0.00 |
| 2025-09-09 | 45.80 | 46.70 | 0.51 | 1.10% | 45.30 | 47.74 | 58302 | 27262.28 | 13.41% | 0.00 |
| 2025-09-08 | 45.96 | 46.19 | 0.53 | 1.16% | 45.46 | 46.56 | 34140 | 15694.59 | 7.85% | 0.00 |
| 2025-09-05 | 43.25 | 45.66 | 2.41 | 5.57% | 43.23 | 46.00 | 46103 | 20849.61 | 10.61% | 0.00 |
| 2025-09-04 | 44.14 | 43.25 | -0.98 | -2.22% | 42.70 | 45.73 | 39614 | 17574.07 | 9.11% | 0.00 |
| 2025-09-03 | 45.21 | 44.23 | -0.98 | -2.17% | 44.10 | 46.48 | 32483 | 14744.03 | 7.47% | 0.00 |
| 2025-09-02 | 46.23 | 45.21 | -0.73 | -1.59% | 43.51 | 46.63 | 52433 | 23580.40 | 12.06% | 0.00 |
| 2025-09-01 | 47.51 | 45.94 | -1.56 | -3.28% | 45.60 | 47.51 | 52731 | 24392.46 | 12.13% | 5.00 |
| 2025-08-29 | 46.80 | 47.50 | 0.71 | 1.52% | 46.50 | 49.29 | 60813 | 29184.10 | 13.99% | 0.00 |
| 2025-08-28 | 47.50 | 46.79 | -0.46 | -0.97% | 45.70 | 47.68 | 43872 | 20441.64 | 10.09% | 3.00 |
| 2025-08-27 | 48.00 | 47.25 | -0.46 | -0.96% | 47.03 | 49.06 | 57902 | 27799.09 | 13.32% | 0.00 |
| 2025-08-26 | 48.40 | 47.71 | -1.30 | -2.65% | 47.56 | 49.23 | 65835 | 31812.25 | 15.15% | 0.00 |
| 2025-08-25 | 48.71 | 49.01 | 0.30 | 0.62% | 47.34 | 51.88 | 91985 | 44905.72 | 21.16% | 0.00 |
| 2025-08-22 | 47.05 | 48.71 | 1.34 | 2.83% | 46.55 | 49.49 | 86586 | 41559.32 | 19.92% | 0.00 |
| 2025-08-21 | 45.00 | 47.37 | 2.25 | 4.99% | 44.57 | 48.58 | 112511 | 52607.95 | 25.89% | 0.00 |
| 2025-08-20 | 45.39 | 45.12 | -0.60 | -1.31% | 44.66 | 45.47 | 31971 | 14399.66 | 7.36% | 0.00 |
| 2025-08-19 | 44.78 | 45.72 | 0.94 | 2.10% | 43.78 | 46.18 | 61453 | 27713.52 | 14.14% | 0.00 |
| 2025-08-18 | 44.20 | 44.78 | 0.43 | 0.97% | 44.00 | 45.48 | 42892 | 19201.01 | 9.87% | 0.00 |
| 2025-08-15 | 44.00 | 44.35 | 0.29 | 0.66% | 43.80 | 44.94 | 31255 | 13900.11 | 7.19% | 0.00 |
| 2025-08-14 | 45.27 | 44.06 | -1.35 | -2.97% | 43.65 | 45.27 | 47445 | 21042.77 | 10.92% | 0.00 |
| 2025-08-13 | 43.70 | 45.41 | 1.67 | 3.82% | 43.31 | 45.59 | 52026 | 23063.51 | 11.97% | 0.00 |
| 2025-08-12 | 43.59 | 43.74 | -0.09 | -0.21% | 43.15 | 43.88 | 27210 | 11845.82 | 6.26% | 0.00 |
| 2025-08-11 | 44.22 | 43.83 | -0.17 | -0.39% | 43.53 | 44.44 | 31933 | 14013.80 | 7.35% | 21.00 |
| 2025-08-08 | 44.78 | 44.00 | -1.30 | -2.87% | 43.89 | 44.87 | 34808 | 15398.14 | 8.01% | 0.00 |
| 2025-08-07 | 45.86 | 45.30 | -0.85 | -1.84% | 44.78 | 46.15 | 44909 | 20388.15 | 10.33% | 0.00 |
| 2025-08-06 | 45.61 | 46.15 | 0.30 | 0.65% | 45.27 | 46.96 | 56240 | 25900.59 | 12.94% | 0.00 |
| 2025-08-05 | 45.00 | 45.85 | 1.69 | 3.83% | 44.50 | 47.00 | 84525 | 38511.32 | 19.45% | 0.00 |
| 2025-08-04 | 41.20 | 44.16 | 2.53 | 6.08% | 41.04 | 44.49 | 82259 | 35605.38 | 18.93% | 0.00 |
| 2025-08-01 | 42.24 | 41.63 | -0.74 | -1.75% | 41.51 | 43.28 | 39720 | 16730.31 | 9.14% | 0.00 |
| 2025-07-31 | 41.34 | 42.37 | 0.69 | 1.66% | 41.00 | 43.55 | 69934 | 29770.43 | 16.09% | 0.00 |
| 2025-07-30 | 44.79 | 41.68 | -1.52 | -3.52% | 41.50 | 44.79 | 88389 | 37689.30 | 20.34% | 0.00 |
| 2025-07-29 | 42.47 | 43.20 | 0.28 | 0.65% | 42.00 | 43.37 | 35479 | 15131.87 | 8.16% | 0.00 |
| 2025-07-28 | 41.60 | 42.92 | 1.31 | 3.15% | 41.60 | 44.16 | 51647 | 22249.46 | 11.88% | 0.00 |
| 2025-07-25 | 42.34 | 41.61 | -0.43 | -1.02% | 41.38 | 42.34 | 26396 | 10986.94 | 6.07% | 0.00 |
| 2025-07-24 | 40.40 | 42.04 | 1.75 | 4.34% | 40.26 | 42.70 | 63952 | 26832.88 | 14.71% | 0.00 |
| 2025-07-23 | 40.95 | 40.29 | -0.96 | -2.33% | 40.06 | 40.95 | 28258 | 11399.10 | 6.50% | 0.00 |
| 2025-07-22 | 42.49 | 41.25 | -1.24 | -2.92% | 40.82 | 42.49 | 47257 | 19591.29 | 10.87% | 0.00 |
| 2025-07-21 | 41.40 | 42.49 | 0.99 | 2.39% | 41.02 | 42.70 | 47821 | 20063.74 | 11.00% | 0.00 |
| 2025-07-18 | 42.23 | 41.50 | -0.59 | -1.40% | 40.80 | 42.23 | 45076 | 18610.03 | 10.37% | 0.00 |
| 2025-07-17 | 41.10 | 42.09 | 0.99 | 2.41% | 40.30 | 42.75 | 51160 | 21394.15 | 11.77% | 0.00 |
| 2025-07-16 | 39.93 | 41.10 | 1.15 | 2.88% | 39.77 | 42.23 | 64094 | 26423.52 | 14.75% | 0.00 |
| 2025-07-15 | 39.88 | 39.95 | -0.15 | -0.37% | 39.41 | 41.18 | 40879 | 16457.16 | 9.41% | 0.00 |
| 2025-07-14 | 40.33 | 40.10 | -0.24 | -0.59% | 39.53 | 41.13 | 44997 | 18061.81 | 10.35% | 0.00 |
| 2025-07-11 | 40.78 | 40.34 | -0.49 | -1.20% | 40.03 | 41.22 | 37945 | 15400.32 | 8.73% | 5.00 |
| 2025-07-10 | 40.40 | 40.83 | 0.35 | 0.86% | 39.86 | 41.36 | 31168 | 12666.13 | 7.17% | 0.00 |
| 2025-07-09 | 41.30 | 40.48 | -0.82 | -1.99% | 40.30 | 42.36 | 39864 | 16422.03 | 9.17% | 0.00 |
| 2025-07-08 | 39.68 | 41.30 | 1.63 | 4.11% | 39.47 | 42.23 | 66356 | 27516.03 | 15.27% | 0.00 |
| 2025-07-07 | 40.20 | 39.67 | -0.52 | -1.29% | 39.20 | 40.40 | 16889 | 6705.11 | 3.89% | 0.00 |
| 2025-07-04 | 41.03 | 40.19 | -1.04 | -2.52% | 39.88 | 41.10 | 21029 | 8487.75 | 4.84% | 0.00 |
| 2025-07-03 | 41.12 | 41.23 | 0.02 | 0.05% | 40.66 | 41.47 | 20685 | 8493.48 | 4.76% | 0.00 |
| 2025-07-02 | 42.28 | 41.21 | -0.75 | -1.79% | 40.66 | 42.44 | 27878 | 11524.24 | 6.41% | 0.00 |
| 2025-07-01 | 41.54 | 41.96 | 0.42 | 1.01% | 40.43 | 42.05 | 41435 | 17108.60 | 9.53% | 0.00 |
深证大盘股票行情在线 K线走势图
金杨股份(301210)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
