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 |
|---|
| 2025-12-12 | 4.64 | 4.62 | -0.01 | -0.22% | 4.60 | 4.73 | 137678 | 6403.86 | 1.06% |
| 2025-12-11 | 4.72 | 4.63 | -0.06 | -1.28% | 4.62 | 4.73 | 141604 | 6603.62 | 1.09% |
| 2025-12-10 | 4.69 | 4.69 | -0.02 | -0.42% | 4.68 | 4.73 | 89389 | 4202.79 | 0.69% |
| 2025-12-09 | 4.75 | 4.71 | -0.05 | -1.05% | 4.70 | 4.77 | 106524 | 5032.91 | 0.82% |
| 2025-12-08 | 4.76 | 4.76 | 0.02 | 0.42% | 4.72 | 4.77 | 118314 | 5619.30 | 0.91% |
| 2025-12-05 | 4.76 | 4.74 | 0.01 | 0.21% | 4.68 | 4.76 | 124257 | 5868.33 | 0.95% |
| 2025-12-04 | 4.83 | 4.73 | -0.11 | -2.27% | 4.71 | 4.86 | 201640 | 9608.64 | 1.55% |
| 2025-12-03 | 4.90 | 4.84 | -0.07 | -1.43% | 4.82 | 4.93 | 156432 | 7605.44 | 1.20% |
| 2025-12-02 | 4.90 | 4.91 | -0.02 | -0.41% | 4.89 | 4.94 | 136779 | 6714.24 | 1.05% |
| 2025-12-01 | 4.91 | 4.93 | 0.00 | 0.00% | 4.88 | 4.96 | 185597 | 9145.12 | 1.42% |
| 2025-11-28 | 4.85 | 4.93 | 0.08 | 1.65% | 4.81 | 4.93 | 195268 | 9543.12 | 1.50% |
| 2025-11-27 | 4.93 | 4.85 | -0.12 | -2.41% | 4.85 | 4.94 | 242213 | 11843.87 | 1.86% |
| 2025-11-26 | 4.92 | 4.97 | -0.05 | -1.00% | 4.88 | 5.03 | 401422 | 19804.65 | 3.08% |
| 2025-11-25 | 5.10 | 5.02 | 0.20 | 4.15% | 4.99 | 5.28 | 591008 | 29994.50 | 4.53% |
| 2025-11-24 | 4.79 | 4.82 | 0.05 | 1.05% | 4.76 | 4.86 | 154186 | 7429.25 | 1.18% |
| 2025-11-21 | 4.95 | 4.77 | -0.21 | -4.22% | 4.77 | 5.02 | 254695 | 12387.12 | 1.95% |
| 2025-11-20 | 5.08 | 4.98 | 0.08 | 1.63% | 4.91 | 5.15 | 353368 | 17684.09 | 2.71% |
| 2025-11-19 | 4.93 | 4.90 | -0.01 | -0.20% | 4.87 | 4.95 | 126807 | 6212.78 | 0.97% |
| 2025-11-18 | 5.05 | 4.91 | -0.14 | -2.77% | 4.89 | 5.05 | 225064 | 11110.76 | 1.73% |
| 2025-11-17 | 5.00 | 5.05 | 0.04 | 0.80% | 4.93 | 5.06 | 246728 | 12299.17 | 1.89% |
| 2025-11-14 | 5.08 | 5.01 | -0.06 | -1.18% | 5.01 | 5.10 | 172259 | 8687.85 | 1.32% |
| 2025-11-13 | 4.96 | 5.07 | 0.10 | 2.01% | 4.90 | 5.07 | 309614 | 15517.01 | 2.37% |
| 2025-11-12 | 5.00 | 4.97 | -0.03 | -0.60% | 4.93 | 5.03 | 183877 | 9129.01 | 1.41% |
| 2025-11-11 | 4.94 | 5.00 | 0.05 | 1.01% | 4.92 | 5.02 | 225205 | 11229.28 | 1.73% |
| 2025-11-10 | 4.90 | 4.95 | 0.05 | 1.02% | 4.85 | 4.98 | 207913 | 10254.66 | 1.59% |
| 2025-11-07 | 4.86 | 4.90 | 0.03 | 0.62% | 4.85 | 4.96 | 213157 | 10458.93 | 1.63% |
| 2025-11-06 | 4.95 | 4.87 | -0.08 | -1.62% | 4.85 | 4.97 | 231278 | 11325.61 | 1.77% |
| 2025-11-05 | 4.81 | 4.95 | 0.10 | 2.06% | 4.80 | 5.00 | 336345 | 16572.24 | 2.58% |
| 2025-11-04 | 4.84 | 4.85 | 0.01 | 0.21% | 4.79 | 4.94 | 349174 | 16950.68 | 2.68% |
| 2025-11-03 | 4.65 | 4.84 | 0.19 | 4.09% | 4.64 | 4.91 | 510536 | 24506.25 | 3.91% |
| 2025-10-31 | 4.57 | 4.65 | 0.09 | 1.97% | 4.57 | 4.68 | 249076 | 11588.45 | 1.91% |
| 2025-10-30 | 4.60 | 4.56 | -0.06 | -1.30% | 4.55 | 4.62 | 176888 | 8089.36 | 1.36% |
| 2025-10-29 | 4.55 | 4.62 | 0.06 | 1.32% | 4.46 | 4.62 | 243017 | 11056.54 | 1.86% |
| 2025-10-28 | 4.60 | 4.56 | -0.05 | -1.08% | 4.55 | 4.61 | 183936 | 8416.27 | 1.41% |
| 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% |
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
