金花股份(600080)股票行情
金花股份(600080)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 |
|---|
| 2025-03-28 | 7.81 | 7.54 | -0.26 | -3.33% | 7.50 | 7.83 | 75196 | 5761.97 | 2.01% |
| 2025-03-27 | 7.80 | 7.80 | 0.00 | 0.00% | 7.64 | 7.87 | 50491 | 3921.01 | 1.35% |
| 2025-03-26 | 7.58 | 7.80 | 0.18 | 2.36% | 7.58 | 7.84 | 63937 | 4966.39 | 1.71% |
| 2025-03-25 | 7.54 | 7.62 | 0.08 | 1.06% | 7.39 | 7.63 | 51688 | 3885.94 | 1.38% |
| 2025-03-24 | 7.63 | 7.54 | -0.18 | -2.33% | 7.42 | 7.73 | 78208 | 5894.57 | 2.10% |
| 2025-03-21 | 8.00 | 7.72 | -0.18 | -2.28% | 7.69 | 8.10 | 88649 | 6930.91 | 2.37% |
| 2025-03-20 | 7.88 | 7.90 | 0.02 | 0.25% | 7.78 | 7.94 | 44833 | 3521.58 | 1.20% |
| 2025-03-19 | 7.81 | 7.88 | 0.00 | 0.00% | 7.81 | 7.99 | 58063 | 4581.44 | 1.56% |
| 2025-03-18 | 7.80 | 7.88 | 0.08 | 1.03% | 7.73 | 7.89 | 48198 | 3763.73 | 1.29% |
| 2025-03-17 | 7.79 | 7.80 | 0.06 | 0.78% | 7.63 | 7.98 | 117880 | 9247.70 | 3.16% |
| 2025-03-14 | 7.65 | 7.74 | 0.10 | 1.31% | 7.51 | 7.80 | 68844 | 5272.24 | 1.84% |
| 2025-03-13 | 7.52 | 7.64 | 0.11 | 1.46% | 7.38 | 7.69 | 52449 | 3938.42 | 1.41% |
| 2025-03-12 | 7.50 | 7.53 | 0.03 | 0.40% | 7.44 | 7.59 | 45541 | 3423.32 | 1.22% |
| 2025-03-11 | 7.40 | 7.50 | 0.04 | 0.54% | 7.31 | 7.50 | 49336 | 3660.93 | 1.32% |
| 2025-03-10 | 7.73 | 7.46 | -0.31 | -3.99% | 7.30 | 7.74 | 125659 | 9413.85 | 3.37% |
| 2025-03-07 | 7.83 | 7.77 | -0.06 | -0.77% | 7.73 | 7.89 | 45033 | 3508.41 | 1.21% |
| 2025-03-06 | 7.87 | 7.83 | -0.04 | -0.51% | 7.78 | 7.90 | 51064 | 3996.73 | 1.37% |
| 2025-03-05 | 7.95 | 7.87 | -0.08 | -1.01% | 7.77 | 7.96 | 54886 | 4299.10 | 1.47% |
| 2025-03-04 | 7.72 | 7.95 | 0.16 | 2.05% | 7.72 | 8.00 | 70773 | 5610.38 | 1.90% |
| 2025-03-03 | 7.76 | 7.79 | 0.03 | 0.39% | 7.72 | 7.94 | 63943 | 4997.86 | 1.71% |
| 2025-02-28 | 7.86 | 7.76 | -0.12 | -1.52% | 7.70 | 7.96 | 78341 | 6124.24 | 2.10% |
| 2025-02-27 | 7.83 | 7.88 | 0.06 | 0.77% | 7.62 | 7.90 | 80479 | 6229.61 | 2.16% |
| 2025-02-26 | 7.72 | 7.82 | 0.04 | 0.51% | 7.71 | 7.91 | 69199 | 5407.01 | 1.85% |
| 2025-02-25 | 7.80 | 7.78 | -0.12 | -1.52% | 7.74 | 7.90 | 52813 | 4122.11 | 1.41% |
| 2025-02-24 | 7.78 | 7.90 | 0.14 | 1.80% | 7.57 | 7.92 | 95248 | 7391.89 | 2.55% |
| 2025-02-21 | 7.85 | 7.76 | -0.02 | -0.26% | 7.71 | 7.97 | 76761 | 5995.44 | 2.06% |
| 2025-02-20 | 7.66 | 7.78 | 0.08 | 1.04% | 7.66 | 7.97 | 68551 | 5364.80 | 1.84% |
| 2025-02-19 | 7.42 | 7.70 | 0.26 | 3.49% | 7.42 | 7.80 | 85828 | 6565.54 | 2.30% |
| 2025-02-18 | 7.65 | 7.44 | -0.20 | -2.62% | 7.42 | 7.65 | 55474 | 4169.47 | 1.49% |
| 2025-02-17 | 7.63 | 7.64 | 0.06 | 0.79% | 7.52 | 7.72 | 54043 | 4124.36 | 1.45% |
| 2025-02-14 | 7.69 | 7.58 | -0.15 | -1.94% | 7.58 | 7.80 | 56162 | 4283.47 | 1.50% |
| 2025-02-13 | 7.76 | 7.73 | 0.02 | 0.26% | 7.68 | 7.82 | 77275 | 5983.94 | 2.07% |
| 2025-02-12 | 7.95 | 7.71 | -0.24 | -3.02% | 7.69 | 8.07 | 146956 | 11563.95 | 3.94% |
| 2025-02-11 | 7.79 | 7.95 | 0.16 | 2.05% | 7.74 | 8.02 | 133472 | 10539.11 | 3.58% |
| 2025-02-10 | 7.46 | 7.79 | 0.34 | 4.56% | 7.45 | 7.82 | 115418 | 8874.27 | 3.09% |
| 2025-02-07 | 7.20 | 7.45 | 0.23 | 3.19% | 7.17 | 7.47 | 123016 | 9072.13 | 3.30% |
| 2025-02-06 | 7.13 | 7.22 | 0.06 | 0.84% | 7.08 | 7.23 | 99651 | 7150.96 | 2.67% |
| 2025-02-05 | 6.99 | 7.16 | 0.22 | 3.17% | 6.88 | 7.17 | 114670 | 8052.30 | 3.07% |
| 2025-01-27 | 6.92 | 6.94 | -0.02 | -0.29% | 6.83 | 7.05 | 83232 | 5778.77 | 2.23% |
| 2025-01-24 | 7.05 | 6.96 | -0.12 | -1.69% | 6.84 | 7.07 | 90988 | 6336.69 | 2.44% |
| 2025-01-23 | 7.11 | 7.08 | -0.03 | -0.42% | 7.04 | 7.21 | 46850 | 3338.97 | 1.26% |
| 2025-01-22 | 7.08 | 7.11 | -0.03 | -0.42% | 7.04 | 7.23 | 55668 | 3956.05 | 1.49% |
| 2025-01-21 | 7.30 | 7.14 | -0.14 | -1.92% | 7.00 | 7.32 | 102618 | 7304.56 | 2.75% |
| 2025-01-20 | 7.51 | 7.28 | -0.14 | -1.89% | 7.20 | 7.61 | 107556 | 7894.19 | 2.88% |
| 2025-01-17 | 7.55 | 7.42 | -0.22 | -2.88% | 7.39 | 7.64 | 80220 | 6015.52 | 2.15% |
| 2025-01-16 | 7.66 | 7.64 | -0.05 | -0.65% | 7.51 | 7.82 | 75690 | 5789.24 | 2.03% |
| 2025-01-15 | 8.01 | 7.69 | -0.33 | -4.11% | 7.66 | 8.17 | 112383 | 8811.25 | 3.01% |
| 2025-01-14 | 7.79 | 8.02 | 0.25 | 3.22% | 7.75 | 8.11 | 87027 | 6911.35 | 2.33% |
| 2025-01-13 | 7.62 | 7.77 | -0.03 | -0.38% | 7.40 | 7.84 | 106500 | 8163.21 | 2.85% |
| 2025-01-10 | 8.40 | 7.80 | -0.50 | -6.02% | 7.76 | 8.41 | 159915 | 12983.10 | 4.28% |
| 2025-01-09 | 8.17 | 8.30 | 0.04 | 0.48% | 8.11 | 8.48 | 188376 | 15568.80 | 5.05% |
| 2025-01-08 | 7.87 | 8.26 | 0.40 | 5.09% | 7.72 | 8.65 | 278121 | 22882.36 | 7.45% |
| 2025-01-07 | 7.64 | 7.86 | 0.16 | 2.08% | 7.49 | 7.88 | 109673 | 8403.13 | 2.94% |
| 2025-01-06 | 7.90 | 7.70 | -0.19 | -2.41% | 7.50 | 7.98 | 133303 | 10290.77 | 3.57% |
| 2025-01-03 | 8.10 | 7.89 | -0.22 | -2.71% | 7.83 | 8.16 | 137848 | 10995.79 | 3.69% |
| 2025-01-02 | 7.76 | 8.11 | 0.30 | 3.84% | 7.73 | 8.20 | 170418 | 13682.28 | 4.57% |
| 2024-12-31 | 7.93 | 7.81 | -0.07 | -0.89% | 7.75 | 8.11 | 80334 | 6328.17 | 2.15% |
| 2024-12-30 | 7.95 | 7.88 | -0.11 | -1.38% | 7.81 | 8.08 | 98917 | 7853.79 | 2.65% |
| 2024-12-27 | 7.72 | 7.99 | 0.22 | 2.83% | 7.69 | 8.13 | 119156 | 9530.78 | 3.19% |
| 2024-12-26 | 7.67 | 7.77 | 0.19 | 2.51% | 7.56 | 7.79 | 69050 | 5331.60 | 1.85% |
| 2024-12-25 | 7.58 | 7.58 | -0.06 | -0.79% | 7.43 | 7.72 | 67389 | 5094.47 | 1.81% |
| 2024-12-24 | 7.55 | 7.64 | 0.12 | 1.60% | 7.46 | 7.78 | 115566 | 8823.46 | 3.10% |
| 2024-12-23 | 7.21 | 7.52 | -0.49 | -6.12% | 7.21 | 7.85 | 187221 | 14118.96 | 5.02% |
| 2024-12-20 | 7.85 | 8.01 | 0.18 | 2.30% | 7.78 | 8.08 | 102109 | 8101.68 | 2.74% |
| 2024-12-19 | 7.69 | 7.83 | 0.06 | 0.77% | 7.56 | 7.85 | 86091 | 6643.06 | 2.31% |
| 2024-12-18 | 7.84 | 7.77 | -0.15 | -1.89% | 7.71 | 7.97 | 116044 | 9112.93 | 3.11% |
| 2024-12-17 | 8.00 | 7.92 | -0.13 | -1.61% | 7.82 | 8.20 | 143872 | 11512.54 | 3.85% |
| 2024-12-16 | 7.87 | 8.05 | 0.26 | 3.34% | 7.81 | 8.20 | 180869 | 14567.18 | 4.85% |
| 2024-12-13 | 7.78 | 7.79 | 0.01 | 0.13% | 7.65 | 8.09 | 153024 | 12023.32 | 4.10% |
| 2024-12-12 | 7.67 | 7.78 | 0.03 | 0.39% | 7.62 | 7.83 | 100764 | 7786.13 | 2.70% |
| 2024-12-11 | 7.58 | 7.75 | 0.19 | 2.51% | 7.56 | 7.90 | 150115 | 11622.40 | 4.02% |
| 2024-12-10 | 7.94 | 7.56 | -0.19 | -2.45% | 7.53 | 7.94 | 174475 | 13332.86 | 4.67% |
| 2024-12-09 | 7.32 | 7.75 | 0.47 | 6.46% | 7.31 | 7.75 | 237242 | 17867.08 | 6.36% |
| 2024-12-06 | 7.25 | 7.28 | 0.04 | 0.55% | 7.16 | 7.30 | 96646 | 7000.12 | 2.59% |
| 2024-12-05 | 7.14 | 7.24 | 0.02 | 0.28% | 7.10 | 7.24 | 106725 | 7657.46 | 2.86% |
| 2024-12-04 | 7.38 | 7.22 | -0.13 | -1.77% | 7.21 | 7.47 | 158207 | 11591.89 | 4.24% |
| 2024-12-03 | 7.52 | 7.35 | -0.11 | -1.47% | 7.31 | 7.61 | 152149 | 11281.49 | 4.08% |
| 2024-12-02 | 7.20 | 7.46 | 0.01 | 0.13% | 7.20 | 7.52 | 233864 | 17255.01 | 6.27% |
| 2024-11-29 | 7.74 | 7.45 | -0.34 | -4.36% | 7.30 | 7.74 | 288903 | 21537.16 | 7.74% |
| 2024-11-28 | 7.70 | 7.79 | -0.21 | -2.63% | 7.70 | 8.10 | 309179 | 24234.39 | 8.28% |
上证大盘股票行情在线 K线走势图
