金钼股份(601958)股票行情
金钼股份(601958)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 |
|---|
| 2026-03-25 | 18.60 | 18.70 | 0.50 | 2.75% | 18.48 | 19.02 | 458603 | 85910.81 | 1.42% |
| 2026-03-24 | 18.10 | 18.20 | 0.55 | 3.12% | 17.48 | 18.21 | 391215 | 69842.61 | 1.21% |
| 2026-03-23 | 18.01 | 17.65 | -1.29 | -6.81% | 17.47 | 18.51 | 476766 | 85637.33 | 1.48% |
| 2026-03-20 | 19.37 | 18.94 | -0.44 | -2.27% | 18.72 | 19.75 | 546952 | 104757.77 | 1.70% |
| 2026-03-19 | 20.45 | 19.38 | -1.52 | -7.27% | 19.29 | 20.53 | 451251 | 89298.14 | 1.40% |
| 2026-03-18 | 21.20 | 20.90 | -0.22 | -1.04% | 20.56 | 21.38 | 251635 | 52511.64 | 0.78% |
| 2026-03-17 | 21.80 | 21.12 | -0.47 | -2.18% | 21.08 | 21.90 | 259848 | 55834.93 | 0.81% |
| 2026-03-16 | 21.87 | 21.59 | -0.29 | -1.33% | 20.62 | 22.00 | 562730 | 119413.30 | 1.74% |
| 2026-03-13 | 22.80 | 21.88 | -0.94 | -4.12% | 21.78 | 23.05 | 501689 | 111810.35 | 1.55% |
| 2026-03-12 | 23.10 | 22.82 | -0.33 | -1.43% | 22.50 | 23.70 | 445660 | 102592.27 | 1.38% |
| 2026-03-11 | 24.10 | 23.15 | -0.81 | -3.38% | 23.08 | 24.29 | 469200 | 110292.09 | 1.45% |
| 2026-03-10 | 24.21 | 23.96 | -0.03 | -0.13% | 23.56 | 24.24 | 387624 | 92592.30 | 1.20% |
| 2026-03-09 | 24.20 | 23.99 | -0.59 | -2.40% | 22.88 | 24.32 | 603471 | 142394.12 | 1.87% |
| 2026-03-06 | 25.00 | 24.58 | -0.44 | -1.76% | 24.50 | 26.12 | 677377 | 170646.44 | 2.10% |
| 2026-03-05 | 26.65 | 25.02 | -0.93 | -3.58% | 24.70 | 26.80 | 674803 | 171151.86 | 2.09% |
| 2026-03-04 | 24.07 | 25.95 | 0.61 | 2.41% | 24.07 | 27.09 | 829710 | 214976.52 | 2.57% |
| 2026-03-03 | 26.00 | 25.34 | -1.14 | -4.31% | 25.21 | 27.65 | 1112828 | 293123.31 | 3.45% |
| 2026-03-02 | 25.31 | 26.48 | 1.95 | 7.95% | 24.02 | 26.93 | 1063470 | 270502.25 | 3.30% |
| 2026-02-27 | 22.20 | 24.53 | 2.23 | 10.00% | 22.18 | 24.53 | 768453 | 184097.53 | 2.38% |
| 2026-02-26 | 22.18 | 22.30 | 0.13 | 0.59% | 22.00 | 23.05 | 439103 | 98472.83 | 1.36% |
| 2026-02-25 | 21.19 | 22.17 | 0.99 | 4.67% | 21.12 | 22.63 | 508538 | 112108.27 | 1.58% |
| 2026-02-24 | 21.25 | 21.18 | 0.54 | 2.62% | 20.89 | 21.45 | 337169 | 71354.26 | 1.04% |
| 2026-02-13 | 20.85 | 20.64 | -0.62 | -2.92% | 20.52 | 21.14 | 314016 | 65192.68 | 0.97% |
| 2026-02-12 | 21.10 | 21.26 | 0.10 | 0.47% | 20.82 | 21.98 | 465297 | 99416.25 | 1.44% |
| 2026-02-11 | 19.76 | 21.16 | 1.40 | 7.09% | 19.75 | 21.46 | 545577 | 113565.45 | 1.69% |
| 2026-02-10 | 19.61 | 19.76 | 0.14 | 0.71% | 19.51 | 20.13 | 244202 | 48333.26 | 0.76% |
| 2026-02-09 | 20.00 | 19.62 | 0.06 | 0.31% | 19.54 | 20.05 | 260716 | 51351.59 | 0.81% |
| 2026-02-06 | 18.60 | 19.56 | 0.44 | 2.30% | 18.52 | 19.92 | 353747 | 68856.87 | 1.10% |
| 2026-02-05 | 19.66 | 19.12 | -0.87 | -4.35% | 18.71 | 19.68 | 446316 | 85556.08 | 1.38% |
| 2026-02-04 | 19.50 | 19.99 | 0.82 | 4.28% | 19.25 | 20.03 | 495185 | 97480.57 | 1.53% |
| 2026-02-03 | 19.04 | 19.17 | 0.48 | 2.57% | 18.59 | 19.32 | 505821 | 95808.50 | 1.57% |
| 2026-02-02 | 18.47 | 18.69 | -1.83 | -8.92% | 18.47 | 19.55 | 841704 | 159846.02 | 2.61% |
| 2026-01-30 | 21.46 | 20.52 | -2.28 | -10.00% | 20.52 | 21.47 | 560733 | 116413.47 | 1.74% |
| 2026-01-29 | 23.33 | 22.80 | -0.59 | -2.52% | 21.88 | 24.35 | 875508 | 199712.73 | 2.71% |
| 2026-01-28 | 21.58 | 23.39 | 1.56 | 7.15% | 21.28 | 23.55 | 793287 | 178450.11 | 2.46% |
| 2026-01-27 | 21.66 | 21.83 | -0.09 | -0.41% | 20.95 | 22.52 | 829304 | 180576.45 | 2.57% |
| 2026-01-26 | 20.20 | 21.92 | 1.99 | 9.98% | 20.20 | 21.92 | 900890 | 190404.77 | 2.79% |
| 2026-01-23 | 19.30 | 19.93 | 0.71 | 3.69% | 19.12 | 20.06 | 513916 | 101208.59 | 1.59% |
| 2026-01-22 | 19.54 | 19.22 | -0.33 | -1.69% | 18.96 | 19.54 | 339040 | 65001.77 | 1.05% |
| 2026-01-21 | 19.06 | 19.55 | 0.30 | 1.56% | 19.05 | 19.74 | 429506 | 83588.61 | 1.33% |
| 2026-01-20 | 19.60 | 19.25 | -0.20 | -1.03% | 18.59 | 19.70 | 446205 | 85176.37 | 1.38% |
| 2026-01-19 | 18.86 | 19.45 | 0.60 | 3.18% | 18.39 | 19.65 | 541757 | 103748.46 | 1.68% |
| 2026-01-16 | 19.20 | 18.85 | 0.01 | 0.05% | 18.73 | 20.31 | 786791 | 152981.19 | 2.44% |
| 2026-01-15 | 18.15 | 18.84 | 0.70 | 3.86% | 18.12 | 19.60 | 627053 | 118809.44 | 1.94% |
| 2026-01-14 | 18.03 | 18.14 | 0.09 | 0.50% | 17.90 | 18.64 | 518860 | 94846.30 | 1.61% |
| 2026-01-13 | 18.21 | 18.05 | -0.15 | -0.82% | 17.82 | 18.38 | 456173 | 82481.05 | 1.41% |
| 2026-01-12 | 18.88 | 18.20 | -0.18 | -0.98% | 17.78 | 18.88 | 757638 | 137688.91 | 2.35% |
| 2026-01-09 | 16.75 | 18.38 | 1.67 | 9.99% | 16.70 | 18.38 | 769166 | 137936.70 | 2.38% |
| 2026-01-08 | 16.88 | 16.71 | -0.34 | -1.99% | 16.54 | 17.16 | 343793 | 57884.29 | 1.07% |
| 2026-01-07 | 16.80 | 17.05 | 0.30 | 1.79% | 16.57 | 17.23 | 485849 | 82183.86 | 1.51% |
| 2026-01-06 | 16.22 | 16.75 | 0.80 | 5.02% | 16.08 | 16.75 | 484537 | 79889.91 | 1.50% |
| 2026-01-05 | 15.74 | 15.95 | 0.37 | 2.37% | 15.62 | 16.04 | 369486 | 58636.06 | 1.15% |
| 2025-12-31 | 15.32 | 15.58 | 0.24 | 1.56% | 15.29 | 15.89 | 275000 | 42940.93 | 0.85% |
| 2025-12-30 | 15.04 | 15.34 | 0.07 | 0.46% | 14.94 | 15.47 | 234646 | 35733.20 | 0.73% |
| 2025-12-29 | 15.65 | 15.27 | -0.19 | -1.23% | 15.21 | 15.70 | 332810 | 51392.43 | 1.03% |
| 2025-12-26 | 15.06 | 15.46 | 0.39 | 2.59% | 15.06 | 15.56 | 358984 | 55275.71 | 1.11% |
| 2025-12-25 | 15.00 | 15.07 | 0.02 | 0.13% | 14.73 | 15.12 | 187142 | 27939.88 | 0.58% |
| 2025-12-24 | 15.26 | 15.05 | -0.09 | -0.59% | 14.92 | 15.28 | 199627 | 29972.17 | 0.62% |
| 2025-12-23 | 14.99 | 15.14 | 0.25 | 1.68% | 14.81 | 15.30 | 322529 | 48736.73 | 1.00% |
| 2025-12-22 | 14.82 | 14.89 | 0.18 | 1.22% | 14.75 | 14.99 | 203292 | 30267.80 | 0.63% |
| 2025-12-19 | 14.41 | 14.71 | 0.30 | 2.08% | 14.25 | 14.88 | 328380 | 48198.30 | 1.02% |
| 2025-12-18 | 14.35 | 14.41 | 0.04 | 0.28% | 14.28 | 14.60 | 150320 | 21749.47 | 0.47% |
| 2025-12-17 | 14.00 | 14.37 | 0.33 | 2.35% | 14.00 | 14.46 | 195093 | 27778.63 | 0.60% |
| 2025-12-16 | 14.44 | 14.04 | -0.46 | -3.17% | 13.93 | 14.47 | 218265 | 30781.12 | 0.68% |
| 2025-12-15 | 14.10 | 14.50 | 0.33 | 2.33% | 14.04 | 14.68 | 278355 | 40369.56 | 0.86% |
| 2025-12-12 | 14.16 | 14.17 | 0.13 | 0.93% | 14.00 | 14.18 | 164710 | 23227.63 | 0.51% |
| 2025-12-11 | 14.25 | 14.04 | -0.15 | -1.06% | 14.02 | 14.29 | 113750 | 16079.66 | 0.35% |
| 2025-12-10 | 14.12 | 14.19 | 0.06 | 0.42% | 13.99 | 14.21 | 108876 | 15372.64 | 0.34% |
| 2025-12-09 | 14.26 | 14.13 | -0.16 | -1.12% | 14.00 | 14.26 | 150668 | 21259.26 | 0.47% |
| 2025-12-08 | 14.51 | 14.29 | -0.15 | -1.04% | 14.18 | 14.55 | 174507 | 24950.14 | 0.54% |
| 2025-12-05 | 13.92 | 14.44 | 0.46 | 3.29% | 13.92 | 14.47 | 218672 | 31215.46 | 0.68% |
| 2025-12-04 | 14.30 | 13.98 | -0.16 | -1.13% | 13.95 | 14.39 | 177650 | 25113.77 | 0.55% |
| 2025-12-03 | 14.05 | 14.14 | 0.11 | 0.78% | 13.91 | 14.32 | 149516 | 21142.90 | 0.46% |
| 2025-12-02 | 14.13 | 14.03 | -0.12 | -0.85% | 13.92 | 14.13 | 127910 | 17920.87 | 0.40% |
| 2025-12-01 | 14.11 | 14.15 | 0.23 | 1.65% | 14.00 | 14.33 | 206855 | 29314.61 | 0.64% |
| 2025-11-28 | 13.80 | 13.92 | 0.15 | 1.09% | 13.66 | 14.01 | 124889 | 17364.81 | 0.39% |
| 2025-11-27 | 13.78 | 13.77 | 0.08 | 0.58% | 13.75 | 14.09 | 151924 | 21161.53 | 0.47% |
| 2025-11-26 | 13.84 | 13.69 | -0.17 | -1.23% | 13.68 | 13.93 | 114129 | 15750.04 | 0.35% |
| 2025-11-25 | 13.72 | 13.86 | 0.20 | 1.46% | 13.72 | 14.07 | 172119 | 23943.41 | 0.53% |
| 2025-11-24 | 13.66 | 13.66 | 0.08 | 0.59% | 13.50 | 13.72 | 182493 | 24912.33 | 0.57% |
上证大盘股票行情在线 K线走势图
金钼股份(601958)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
