金地集团(600383)股票行情 金地集团股票行情 600383股票行情_爱股网
金地集团(600383)股票行情
金地集团(600383)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 |
|---|
| 2025-10-24 | 4.07 | 4.03 | -0.05 | -1.23% | 4.02 | 4.11 | 700973 | 28392.47 | 1.55% |
| 2025-10-23 | 4.19 | 4.08 | -0.11 | -2.63% | 4.02 | 4.21 | 1127974 | 45966.01 | 2.50% |
| 2025-10-22 | 4.15 | 4.19 | 0.03 | 0.72% | 4.13 | 4.30 | 988390 | 41692.71 | 2.19% |
| 2025-10-21 | 4.10 | 4.16 | 0.06 | 1.46% | 4.08 | 4.18 | 675656 | 27970.82 | 1.50% |
| 2025-10-20 | 4.12 | 4.10 | 0.00 | 0.00% | 4.06 | 4.14 | 630570 | 25822.91 | 1.40% |
| 2025-10-17 | 4.18 | 4.10 | -0.08 | -1.91% | 4.09 | 4.27 | 750408 | 31263.16 | 1.66% |
| 2025-10-16 | 4.23 | 4.18 | -0.07 | -1.65% | 4.14 | 4.29 | 850296 | 35687.06 | 1.88% |
| 2025-10-15 | 4.29 | 4.25 | -0.04 | -0.93% | 4.19 | 4.34 | 925719 | 39278.88 | 2.05% |
| 2025-10-14 | 4.29 | 4.29 | -0.01 | -0.23% | 4.28 | 4.42 | 981622 | 42577.57 | 2.17% |
| 2025-10-13 | 4.27 | 4.30 | -0.08 | -1.83% | 4.24 | 4.36 | 1212192 | 52070.03 | 2.69% |
| 2025-10-10 | 4.26 | 4.38 | 0.08 | 1.86% | 4.25 | 4.56 | 1308623 | 57904.64 | 2.90% |
| 2025-10-09 | 4.37 | 4.30 | -0.04 | -0.92% | 4.16 | 4.37 | 1556423 | 66182.75 | 3.45% |
| 2025-09-30 | 4.09 | 4.34 | 0.24 | 5.85% | 4.06 | 4.37 | 2354105 | 99893.99 | 5.21% |
| 2025-09-29 | 4.03 | 4.10 | 0.06 | 1.49% | 3.97 | 4.11 | 906257 | 36620.31 | 2.01% |
| 2025-09-26 | 4.05 | 4.04 | -0.03 | -0.74% | 4.02 | 4.18 | 1445644 | 59078.20 | 3.20% |
| 2025-09-25 | 4.10 | 4.07 | -0.03 | -0.73% | 4.03 | 4.12 | 800137 | 32559.40 | 1.77% |
| 2025-09-24 | 3.96 | 4.10 | 0.13 | 3.27% | 3.94 | 4.17 | 1360139 | 55695.16 | 3.01% |
| 2025-09-23 | 4.11 | 3.97 | -0.19 | -4.57% | 3.92 | 4.16 | 1343230 | 53559.27 | 2.98% |
| 2025-09-22 | 4.16 | 4.16 | -0.04 | -0.95% | 4.07 | 4.21 | 975261 | 40532.12 | 2.16% |
| 2025-09-19 | 4.12 | 4.20 | 0.08 | 1.94% | 4.03 | 4.23 | 1354547 | 55840.74 | 3.00% |
| 2025-09-18 | 4.31 | 4.12 | -0.21 | -4.85% | 4.09 | 4.32 | 1409629 | 59111.17 | 3.12% |
| 2025-09-17 | 4.33 | 4.33 | -0.03 | -0.69% | 4.25 | 4.35 | 862452 | 37148.67 | 1.91% |
| 2025-09-16 | 4.25 | 4.36 | 0.09 | 2.11% | 4.24 | 4.37 | 1714106 | 74027.88 | 3.80% |
| 2025-09-15 | 4.19 | 4.27 | 0.05 | 1.18% | 4.13 | 4.29 | 1244662 | 52388.06 | 2.76% |
| 2025-09-12 | 4.15 | 4.22 | 0.10 | 2.43% | 4.12 | 4.27 | 1785568 | 74892.34 | 3.96% |
| 2025-09-11 | 4.12 | 4.12 | -0.02 | -0.48% | 4.06 | 4.14 | 799753 | 32756.20 | 1.77% |
| 2025-09-10 | 4.13 | 4.14 | -0.03 | -0.72% | 4.09 | 4.17 | 891832 | 36779.50 | 1.98% |
| 2025-09-09 | 4.03 | 4.17 | 0.10 | 2.46% | 4.00 | 4.23 | 1936797 | 80357.75 | 4.29% |
| 2025-09-08 | 3.96 | 4.07 | 0.17 | 4.36% | 3.93 | 4.07 | 1570997 | 62619.25 | 3.48% |
| 2025-09-05 | 3.88 | 3.90 | 0.03 | 0.78% | 3.84 | 3.91 | 821638 | 31876.34 | 1.82% |
| 2025-09-04 | 3.90 | 3.87 | -0.03 | -0.77% | 3.82 | 3.93 | 807587 | 31379.58 | 1.79% |
| 2025-09-03 | 4.04 | 3.90 | -0.12 | -2.99% | 3.89 | 4.05 | 1299661 | 51208.36 | 2.88% |
| 2025-09-02 | 4.06 | 4.02 | -0.05 | -1.23% | 3.98 | 4.11 | 997240 | 40355.84 | 2.21% |
| 2025-09-01 | 4.06 | 4.07 | -0.01 | -0.25% | 3.98 | 4.15 | 1208753 | 49202.78 | 2.68% |
| 2025-08-29 | 4.13 | 4.08 | 0.00 | 0.00% | 4.05 | 4.16 | 2165400 | 88851.52 | 4.80% |
| 2025-08-28 | 4.03 | 4.08 | 0.06 | 1.49% | 3.98 | 4.12 | 1605328 | 65259.38 | 3.56% |
| 2025-08-27 | 4.17 | 4.02 | -0.18 | -4.29% | 4.02 | 4.21 | 1569372 | 64399.84 | 3.48% |
| 2025-08-26 | 4.19 | 4.20 | -0.04 | -0.94% | 4.14 | 4.22 | 1980330 | 82720.73 | 4.39% |
| 2025-08-25 | 4.01 | 4.24 | 0.26 | 6.53% | 4.00 | 4.38 | 4526644 | 193014.45 | 10.03% |
| 2025-08-22 | 3.96 | 3.98 | 0.01 | 0.25% | 3.92 | 3.99 | 852724 | 33673.46 | 1.89% |
| 2025-08-21 | 3.96 | 3.97 | -0.01 | -0.25% | 3.94 | 4.00 | 704891 | 27973.40 | 1.56% |
| 2025-08-20 | 3.96 | 3.98 | 0.01 | 0.25% | 3.93 | 3.99 | 741343 | 29300.12 | 1.64% |
| 2025-08-19 | 3.96 | 3.97 | 0.03 | 0.76% | 3.96 | 4.04 | 1206823 | 48235.48 | 2.67% |
| 2025-08-18 | 4.00 | 3.94 | -0.07 | -1.75% | 3.92 | 4.02 | 1305728 | 51605.52 | 2.89% |
| 2025-08-15 | 3.86 | 4.01 | 0.15 | 3.89% | 3.86 | 4.09 | 1870347 | 75269.03 | 4.14% |
| 2025-08-14 | 3.94 | 3.86 | -0.07 | -1.78% | 3.86 | 4.00 | 930020 | 36622.06 | 2.06% |
| 2025-08-13 | 3.95 | 3.93 | -0.01 | -0.25% | 3.91 | 3.98 | 639118 | 25157.67 | 1.42% |
| 2025-08-12 | 3.93 | 3.94 | 0.00 | 0.00% | 3.91 | 4.01 | 845454 | 33390.84 | 1.87% |
| 2025-08-11 | 3.87 | 3.94 | 0.09 | 2.34% | 3.85 | 3.97 | 1456165 | 57152.43 | 3.23% |
| 2025-08-08 | 3.80 | 3.85 | 0.04 | 1.05% | 3.75 | 3.87 | 1383898 | 52768.13 | 3.07% |
| 2025-08-07 | 3.72 | 3.81 | 0.09 | 2.42% | 3.68 | 3.82 | 1358310 | 51060.47 | 3.01% |
| 2025-08-06 | 3.74 | 3.72 | -0.03 | -0.80% | 3.70 | 3.76 | 970075 | 36183.23 | 2.15% |
| 2025-08-05 | 3.73 | 3.75 | 0.01 | 0.27% | 3.73 | 3.77 | 786013 | 29477.45 | 1.74% |
| 2025-08-04 | 3.73 | 3.74 | 0.00 | 0.00% | 3.69 | 3.74 | 619460 | 23002.89 | 1.37% |
| 2025-08-01 | 3.76 | 3.74 | -0.02 | -0.53% | 3.73 | 3.78 | 645180 | 24200.03 | 1.43% |
| 2025-07-31 | 3.93 | 3.76 | -0.20 | -5.05% | 3.75 | 3.94 | 1812976 | 69204.76 | 4.02% |
| 2025-07-30 | 4.05 | 3.96 | -0.11 | -2.70% | 3.95 | 4.10 | 1424755 | 57319.96 | 3.16% |
| 2025-07-29 | 4.04 | 4.07 | 0.02 | 0.49% | 3.99 | 4.07 | 1137778 | 45877.36 | 2.52% |
| 2025-07-28 | 4.06 | 4.05 | -0.02 | -0.49% | 3.97 | 4.09 | 1248018 | 50286.62 | 2.76% |
| 2025-07-25 | 4.04 | 4.07 | 0.01 | 0.25% | 4.00 | 4.11 | 1499308 | 60908.70 | 3.32% |
| 2025-07-24 | 3.95 | 4.06 | 0.09 | 2.27% | 3.90 | 4.08 | 1726293 | 69462.42 | 3.82% |
| 2025-07-23 | 3.91 | 3.97 | 0.05 | 1.28% | 3.90 | 4.07 | 2246043 | 89429.19 | 4.98% |
| 2025-07-22 | 3.84 | 3.92 | 0.09 | 2.35% | 3.77 | 3.92 | 1717658 | 66253.46 | 3.80% |
| 2025-07-21 | 3.82 | 3.83 | 0.01 | 0.26% | 3.80 | 3.85 | 1078021 | 41311.21 | 2.39% |
| 2025-07-18 | 3.83 | 3.82 | 0.00 | 0.00% | 3.80 | 3.85 | 897882 | 34316.88 | 1.99% |
| 2025-07-17 | 3.82 | 3.82 | -0.01 | -0.26% | 3.76 | 3.84 | 1047971 | 39814.45 | 2.32% |
| 2025-07-16 | 3.85 | 3.83 | -0.04 | -1.03% | 3.80 | 3.89 | 1078663 | 41370.96 | 2.39% |
| 2025-07-15 | 3.90 | 3.87 | -0.08 | -2.03% | 3.80 | 3.92 | 1588014 | 61212.06 | 3.52% |
| 2025-07-14 | 4.05 | 3.95 | -0.14 | -3.42% | 3.93 | 4.07 | 1586924 | 63118.47 | 3.52% |
| 2025-07-11 | 4.09 | 4.09 | -0.03 | -0.73% | 4.04 | 4.14 | 1450558 | 59139.62 | 3.21% |
| 2025-07-10 | 3.93 | 4.12 | 0.18 | 4.57% | 3.92 | 4.16 | 2425103 | 98550.55 | 5.37% |
| 2025-07-09 | 3.90 | 3.94 | 0.04 | 1.03% | 3.89 | 3.99 | 1396647 | 54973.98 | 3.09% |
| 2025-07-08 | 3.87 | 3.90 | 0.02 | 0.52% | 3.84 | 3.92 | 1225317 | 47505.76 | 2.71% |
| 2025-07-07 | 3.70 | 3.88 | 0.18 | 4.86% | 3.69 | 3.95 | 2512974 | 96948.73 | 5.57% |
| 2025-07-04 | 3.76 | 3.70 | -0.06 | -1.60% | 3.69 | 3.77 | 856672 | 31957.02 | 1.90% |
| 2025-07-03 | 3.77 | 3.76 | -0.03 | -0.79% | 3.75 | 3.83 | 704209 | 26667.27 | 1.56% |
| 2025-07-02 | 3.73 | 3.79 | 0.06 | 1.61% | 3.71 | 3.80 | 891528 | 33466.11 | 1.97% |
| 2025-07-01 | 3.79 | 3.73 | -0.06 | -1.58% | 3.70 | 3.80 | 699670 | 26106.88 | 1.55% |
| 2025-06-30 | 3.74 | 3.79 | 0.05 | 1.34% | 3.73 | 3.81 | 759608 | 28724.77 | 1.68% |
| 2025-06-27 | 3.73 | 3.74 | 0.01 | 0.27% | 3.72 | 3.79 | 714659 | 26794.14 | 1.58% |
上证大盘股票行情在线 K线走势图
金地集团(600383)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
