金杯汽车(600609)股票行情 金杯汽车股票行情 600609股票行情_爱股网
金杯汽车(600609)股票行情
金杯汽车(600609)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 |
|---|
| 2025-10-27 | 4.64 | 4.61 | -0.01 | -0.22% | 4.59 | 4.65 | 168370 | 7764.96 | 1.29% |
| 2025-10-24 | 4.68 | 4.62 | -0.05 | -1.07% | 4.61 | 4.70 | 181482 | 8421.33 | 1.39% |
| 2025-10-23 | 4.71 | 4.67 | -0.04 | -0.85% | 4.62 | 4.71 | 142083 | 6615.82 | 1.09% |
| 2025-10-22 | 4.64 | 4.71 | 0.06 | 1.29% | 4.62 | 4.73 | 163665 | 7682.66 | 1.25% |
| 2025-10-21 | 4.63 | 4.65 | 0.03 | 0.65% | 4.60 | 4.66 | 145814 | 6767.41 | 1.12% |
| 2025-10-20 | 4.64 | 4.62 | 0.00 | 0.00% | 4.59 | 4.67 | 138280 | 6396.53 | 1.06% |
| 2025-10-17 | 4.77 | 4.62 | -0.15 | -3.14% | 4.61 | 4.77 | 244357 | 11461.43 | 1.87% |
| 2025-10-16 | 4.84 | 4.77 | -0.07 | -1.45% | 4.77 | 4.86 | 230781 | 11079.49 | 1.77% |
| 2025-10-15 | 4.82 | 4.84 | 0.03 | 0.62% | 4.80 | 4.85 | 134539 | 6493.34 | 1.03% |
| 2025-10-14 | 4.83 | 4.81 | -0.02 | -0.41% | 4.80 | 4.88 | 182284 | 8818.62 | 1.40% |
| 2025-10-13 | 4.78 | 4.83 | -0.07 | -1.43% | 4.75 | 4.84 | 203840 | 9787.94 | 1.56% |
| 2025-10-10 | 4.83 | 4.90 | 0.05 | 1.03% | 4.83 | 4.99 | 208334 | 10209.41 | 1.60% |
| 2025-10-09 | 4.88 | 4.85 | -0.01 | -0.21% | 4.82 | 4.89 | 161655 | 7843.72 | 1.24% |
| 2025-09-30 | 4.82 | 4.86 | 0.02 | 0.41% | 4.81 | 4.87 | 151102 | 7332.71 | 1.16% |
| 2025-09-29 | 4.84 | 4.84 | -0.02 | -0.41% | 4.76 | 4.86 | 167280 | 8063.77 | 1.28% |
| 2025-09-26 | 4.85 | 4.86 | 0.00 | 0.00% | 4.81 | 4.92 | 214832 | 10452.87 | 1.65% |
| 2025-09-25 | 4.90 | 4.86 | -0.06 | -1.22% | 4.85 | 4.92 | 234157 | 11428.79 | 1.79% |
| 2025-09-24 | 4.89 | 4.92 | 0.00 | 0.00% | 4.86 | 4.92 | 172254 | 8444.50 | 1.32% |
| 2025-09-23 | 4.97 | 4.92 | -0.05 | -1.01% | 4.80 | 4.99 | 370986 | 18089.50 | 2.84% |
| 2025-09-22 | 4.93 | 4.97 | 0.02 | 0.40% | 4.91 | 4.97 | 193136 | 9557.10 | 1.48% |
| 2025-09-19 | 5.06 | 4.95 | -0.08 | -1.59% | 4.93 | 5.06 | 320365 | 15930.39 | 2.46% |
| 2025-09-18 | 5.18 | 5.03 | -0.15 | -2.90% | 5.00 | 5.21 | 474133 | 24207.99 | 3.63% |
| 2025-09-17 | 5.16 | 5.18 | 0.03 | 0.58% | 5.11 | 5.23 | 365210 | 18829.14 | 2.80% |
| 2025-09-16 | 5.19 | 5.15 | -0.09 | -1.72% | 5.08 | 5.21 | 671767 | 34456.17 | 5.15% |
| 2025-09-15 | 4.89 | 5.24 | 0.35 | 7.16% | 4.89 | 5.38 | 1119226 | 57509.46 | 8.58% |
| 2025-09-12 | 4.92 | 4.89 | -0.04 | -0.81% | 4.88 | 4.92 | 242108 | 11863.78 | 1.86% |
| 2025-09-11 | 4.91 | 4.93 | -0.01 | -0.20% | 4.88 | 4.94 | 311067 | 15257.30 | 2.38% |
| 2025-09-10 | 4.92 | 4.94 | 0.03 | 0.61% | 4.91 | 5.03 | 291541 | 14458.51 | 2.23% |
| 2025-09-09 | 4.96 | 4.91 | -0.07 | -1.41% | 4.90 | 4.98 | 298593 | 14719.40 | 2.29% |
| 2025-09-08 | 5.04 | 4.98 | -0.05 | -0.99% | 4.97 | 5.07 | 313687 | 15708.99 | 2.40% |
| 2025-09-05 | 4.97 | 5.03 | 0.02 | 0.40% | 4.93 | 5.08 | 279439 | 13974.40 | 2.14% |
| 2025-09-04 | 4.96 | 5.01 | -0.01 | -0.20% | 4.89 | 5.02 | 461562 | 22853.54 | 3.54% |
| 2025-09-03 | 5.08 | 5.02 | -0.02 | -0.40% | 4.99 | 5.33 | 729873 | 37561.63 | 5.59% |
| 2025-09-02 | 4.99 | 5.04 | 0.02 | 0.40% | 4.92 | 5.04 | 334403 | 16690.88 | 2.56% |
| 2025-09-01 | 5.07 | 5.02 | -0.10 | -1.95% | 4.96 | 5.07 | 370471 | 18581.85 | 2.84% |
| 2025-08-29 | 5.19 | 5.12 | -0.08 | -1.54% | 5.10 | 5.19 | 307667 | 15804.41 | 2.36% |
| 2025-08-28 | 5.21 | 5.20 | -0.03 | -0.57% | 5.01 | 5.28 | 442829 | 22784.06 | 3.39% |
| 2025-08-27 | 5.27 | 5.23 | -0.05 | -0.95% | 5.23 | 5.41 | 565873 | 30166.61 | 4.34% |
| 2025-08-26 | 5.18 | 5.28 | 0.10 | 1.93% | 5.14 | 5.32 | 508342 | 26737.34 | 3.90% |
| 2025-08-25 | 5.16 | 5.18 | 0.02 | 0.39% | 5.13 | 5.20 | 357428 | 18458.14 | 2.74% |
| 2025-08-22 | 5.17 | 5.16 | 0.00 | 0.00% | 5.10 | 5.20 | 342560 | 17620.05 | 2.63% |
| 2025-08-21 | 5.18 | 5.16 | -0.05 | -0.96% | 5.13 | 5.21 | 301209 | 15564.21 | 2.31% |
| 2025-08-20 | 5.12 | 5.21 | 0.04 | 0.77% | 5.12 | 5.26 | 444515 | 22994.61 | 3.41% |
| 2025-08-19 | 4.93 | 5.17 | 0.24 | 4.87% | 4.87 | 5.40 | 989252 | 50664.88 | 7.58% |
| 2025-08-18 | 4.90 | 4.93 | 0.02 | 0.41% | 4.89 | 4.99 | 336350 | 16644.54 | 2.58% |
| 2025-08-15 | 4.88 | 4.91 | 0.02 | 0.41% | 4.87 | 4.93 | 224742 | 11019.40 | 1.72% |
| 2025-08-14 | 5.03 | 4.89 | -0.14 | -2.78% | 4.87 | 5.04 | 367184 | 18137.67 | 2.81% |
| 2025-08-13 | 5.02 | 5.03 | 0.02 | 0.40% | 4.99 | 5.04 | 151144 | 7576.73 | 1.16% |
| 2025-08-12 | 5.05 | 5.01 | -0.04 | -0.79% | 5.00 | 5.06 | 221920 | 11132.49 | 1.70% |
| 2025-08-11 | 4.94 | 5.05 | 0.11 | 2.23% | 4.94 | 5.09 | 342023 | 17172.75 | 2.62% |
| 2025-08-08 | 5.02 | 4.94 | -0.08 | -1.59% | 4.94 | 5.02 | 259017 | 12856.77 | 1.99% |
| 2025-08-07 | 5.10 | 5.02 | -0.08 | -1.57% | 5.00 | 5.10 | 253699 | 12760.80 | 1.94% |
| 2025-08-06 | 5.10 | 5.10 | 0.02 | 0.39% | 5.03 | 5.11 | 193805 | 9831.29 | 1.49% |
| 2025-08-05 | 5.06 | 5.08 | 0.04 | 0.79% | 5.05 | 5.09 | 145151 | 7365.45 | 1.11% |
| 2025-08-04 | 5.00 | 5.04 | 0.00 | 0.00% | 4.95 | 5.05 | 138071 | 6918.57 | 1.06% |
| 2025-08-01 | 5.01 | 5.04 | 0.04 | 0.80% | 4.99 | 5.07 | 160727 | 8069.15 | 1.23% |
| 2025-07-31 | 5.07 | 5.00 | -0.07 | -1.38% | 4.99 | 5.10 | 238019 | 11988.02 | 1.82% |
| 2025-07-30 | 5.13 | 5.07 | -0.06 | -1.17% | 5.03 | 5.14 | 240773 | 12212.92 | 1.85% |
| 2025-07-29 | 5.20 | 5.13 | -0.08 | -1.54% | 5.07 | 5.21 | 333460 | 17050.34 | 2.56% |
| 2025-07-28 | 5.24 | 5.21 | -0.02 | -0.38% | 5.17 | 5.28 | 272500 | 14251.49 | 2.09% |
| 2025-07-25 | 5.23 | 5.23 | 0.00 | 0.00% | 5.20 | 5.28 | 209466 | 10953.29 | 1.61% |
| 2025-07-24 | 5.16 | 5.23 | 0.06 | 1.16% | 5.15 | 5.25 | 260735 | 13588.19 | 2.00% |
| 2025-07-23 | 5.20 | 5.17 | -0.02 | -0.39% | 5.15 | 5.26 | 320222 | 16675.81 | 2.45% |
| 2025-07-22 | 5.25 | 5.19 | -0.05 | -0.95% | 5.16 | 5.25 | 243701 | 12644.21 | 1.87% |
| 2025-07-21 | 5.19 | 5.24 | 0.05 | 0.96% | 5.17 | 5.28 | 273396 | 14313.64 | 2.10% |
| 2025-07-18 | 5.26 | 5.19 | -0.06 | -1.14% | 5.15 | 5.27 | 325215 | 16848.92 | 2.49% |
| 2025-07-17 | 5.31 | 5.25 | -0.05 | -0.94% | 5.21 | 5.44 | 447426 | 23573.64 | 3.43% |
| 2025-07-16 | 5.23 | 5.30 | 0.09 | 1.73% | 5.21 | 5.34 | 268993 | 14199.87 | 2.06% |
| 2025-07-15 | 5.33 | 5.21 | -0.12 | -2.25% | 5.16 | 5.33 | 306633 | 16024.91 | 2.35% |
| 2025-07-14 | 5.35 | 5.33 | -0.03 | -0.56% | 5.28 | 5.36 | 167666 | 8908.13 | 1.29% |
| 2025-07-11 | 5.30 | 5.36 | 0.05 | 0.94% | 5.25 | 5.44 | 352138 | 18831.07 | 2.70% |
| 2025-07-10 | 5.26 | 5.31 | 0.02 | 0.38% | 5.23 | 5.32 | 176524 | 9306.95 | 1.35% |
| 2025-07-09 | 5.27 | 5.29 | 0.03 | 0.57% | 5.27 | 5.49 | 361029 | 19322.29 | 2.77% |
| 2025-07-08 | 5.25 | 5.26 | 0.02 | 0.38% | 5.23 | 5.29 | 166094 | 8738.61 | 1.27% |
| 2025-07-07 | 5.27 | 5.24 | -0.04 | -0.76% | 5.19 | 5.27 | 113886 | 5957.08 | 0.87% |
| 2025-07-04 | 5.38 | 5.28 | -0.12 | -2.22% | 5.27 | 5.40 | 193393 | 10255.18 | 1.48% |
| 2025-07-03 | 5.30 | 5.40 | 0.10 | 1.89% | 5.29 | 5.45 | 284804 | 15326.33 | 2.18% |
| 2025-07-02 | 5.36 | 5.30 | -0.06 | -1.12% | 5.26 | 5.42 | 157685 | 8401.97 | 1.21% |
| 2025-07-01 | 5.28 | 5.36 | 0.07 | 1.32% | 5.28 | 5.43 | 267577 | 14331.91 | 2.05% |
| 2025-06-30 | 5.28 | 5.29 | 0.02 | 0.38% | 5.24 | 5.31 | 143032 | 7558.01 | 1.10% |
上证大盘股票行情在线 K线走势图
金杯汽车(600609)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
