金隅集团(601992)股票行情 金隅集团股票行情 601992股票行情_爱股网
金隅集团(601992)股票行情
金隅集团(601992)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 | 1.75 | 1.76 | 0.01 | 0.57% | 1.75 | 1.78 | 762526 | 13444.50 | 0.91% |
| 2025-10-24 | 1.79 | 1.75 | -0.03 | -1.69% | 1.74 | 1.81 | 848791 | 14984.42 | 1.02% |
| 2025-10-23 | 1.79 | 1.78 | -0.02 | -1.11% | 1.74 | 1.80 | 752500 | 13243.43 | 0.90% |
| 2025-10-22 | 1.78 | 1.80 | 0.01 | 0.56% | 1.77 | 1.82 | 698214 | 12523.60 | 0.84% |
| 2025-10-21 | 1.74 | 1.79 | 0.06 | 3.47% | 1.73 | 1.80 | 1061373 | 18861.09 | 1.27% |
| 2025-10-20 | 1.73 | 1.73 | 0.01 | 0.58% | 1.72 | 1.75 | 611687 | 10605.37 | 0.73% |
| 2025-10-17 | 1.77 | 1.72 | -0.06 | -3.37% | 1.72 | 1.79 | 848778 | 14840.63 | 1.02% |
| 2025-10-16 | 1.82 | 1.78 | -0.05 | -2.73% | 1.76 | 1.82 | 1003889 | 17894.87 | 1.20% |
| 2025-10-15 | 1.81 | 1.83 | 0.01 | 0.55% | 1.80 | 1.86 | 1238347 | 22606.25 | 1.49% |
| 2025-10-14 | 1.82 | 1.82 | 0.00 | 0.00% | 1.81 | 1.90 | 2015715 | 37192.24 | 2.42% |
| 2025-10-13 | 1.83 | 1.82 | -0.05 | -2.67% | 1.79 | 1.86 | 2817978 | 51330.39 | 3.38% |
| 2025-10-10 | 1.72 | 1.87 | 0.17 | 10.00% | 1.72 | 1.87 | 2558871 | 47260.54 | 3.07% |
| 2025-10-09 | 1.66 | 1.70 | 0.04 | 2.41% | 1.66 | 1.72 | 861513 | 14569.10 | 1.03% |
| 2025-09-30 | 1.65 | 1.66 | 0.01 | 0.61% | 1.64 | 1.68 | 670856 | 11148.19 | 0.80% |
| 2025-09-29 | 1.65 | 1.65 | 0.00 | 0.00% | 1.62 | 1.66 | 638324 | 10461.92 | 0.77% |
| 2025-09-26 | 1.64 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 615912 | 10169.58 | 0.74% |
| 2025-09-25 | 1.68 | 1.66 | -0.01 | -0.60% | 1.65 | 1.73 | 975482 | 16444.58 | 1.17% |
| 2025-09-24 | 1.66 | 1.67 | 0.00 | 0.00% | 1.65 | 1.68 | 572836 | 9534.85 | 0.69% |
| 2025-09-23 | 1.70 | 1.67 | -0.04 | -2.34% | 1.63 | 1.71 | 880193 | 14614.09 | 1.06% |
| 2025-09-22 | 1.72 | 1.71 | -0.02 | -1.16% | 1.67 | 1.73 | 918469 | 15570.09 | 1.10% |
| 2025-09-19 | 1.79 | 1.73 | -0.06 | -3.35% | 1.70 | 1.79 | 1214536 | 21050.11 | 1.46% |
| 2025-09-18 | 1.78 | 1.79 | 0.02 | 1.13% | 1.76 | 1.87 | 2065537 | 37385.98 | 2.48% |
| 2025-09-17 | 1.78 | 1.77 | -0.01 | -0.56% | 1.74 | 1.79 | 1078550 | 19033.66 | 1.29% |
| 2025-09-16 | 1.73 | 1.78 | 0.05 | 2.89% | 1.73 | 1.80 | 1449502 | 25616.97 | 1.74% |
| 2025-09-15 | 1.69 | 1.73 | 0.05 | 2.98% | 1.68 | 1.76 | 1420348 | 24388.28 | 1.70% |
| 2025-09-12 | 1.64 | 1.68 | 0.04 | 2.44% | 1.63 | 1.71 | 1527979 | 25633.01 | 1.83% |
| 2025-09-11 | 1.63 | 1.64 | 0.01 | 0.61% | 1.61 | 1.64 | 492905 | 8024.73 | 0.59% |
| 2025-09-10 | 1.62 | 1.63 | 0.00 | 0.00% | 1.62 | 1.64 | 422605 | 6886.28 | 0.51% |
| 2025-09-09 | 1.61 | 1.63 | 0.02 | 1.24% | 1.60 | 1.64 | 581332 | 9456.14 | 0.70% |
| 2025-09-08 | 1.61 | 1.61 | 0.01 | 0.63% | 1.60 | 1.64 | 660874 | 10710.18 | 0.79% |
| 2025-09-05 | 1.61 | 1.60 | 0.00 | 0.00% | 1.58 | 1.61 | 601914 | 9594.79 | 0.72% |
| 2025-09-04 | 1.61 | 1.60 | -0.01 | -0.62% | 1.59 | 1.62 | 570129 | 9161.71 | 0.68% |
| 2025-09-03 | 1.65 | 1.61 | -0.04 | -2.42% | 1.61 | 1.66 | 673966 | 10978.59 | 0.81% |
| 2025-09-02 | 1.65 | 1.65 | 0.00 | 0.00% | 1.63 | 1.68 | 691742 | 11427.97 | 0.83% |
| 2025-09-01 | 1.64 | 1.65 | 0.02 | 1.23% | 1.61 | 1.67 | 840404 | 13809.33 | 1.01% |
| 2025-08-29 | 1.65 | 1.63 | -0.02 | -1.21% | 1.62 | 1.67 | 638380 | 10489.28 | 0.77% |
| 2025-08-28 | 1.65 | 1.65 | -0.01 | -0.60% | 1.61 | 1.67 | 955399 | 15673.34 | 1.15% |
| 2025-08-27 | 1.72 | 1.66 | -0.05 | -2.92% | 1.65 | 1.72 | 933105 | 15706.53 | 1.12% |
| 2025-08-26 | 1.69 | 1.71 | 0.02 | 1.18% | 1.67 | 1.72 | 868065 | 14781.96 | 1.04% |
| 2025-08-25 | 1.68 | 1.69 | 0.01 | 0.60% | 1.67 | 1.73 | 1647137 | 28055.52 | 1.98% |
| 2025-08-22 | 1.65 | 1.68 | 0.03 | 1.82% | 1.63 | 1.68 | 770715 | 12754.07 | 0.92% |
| 2025-08-21 | 1.64 | 1.65 | 0.01 | 0.61% | 1.63 | 1.66 | 615963 | 10143.19 | 0.74% |
| 2025-08-20 | 1.63 | 1.64 | 0.01 | 0.61% | 1.61 | 1.64 | 563582 | 9175.81 | 0.68% |
| 2025-08-19 | 1.63 | 1.63 | 0.01 | 0.62% | 1.62 | 1.64 | 498073 | 8123.27 | 0.60% |
| 2025-08-18 | 1.62 | 1.62 | 0.00 | 0.00% | 1.61 | 1.64 | 514660 | 8369.34 | 0.62% |
| 2025-08-15 | 1.61 | 1.62 | 0.01 | 0.62% | 1.61 | 1.63 | 417161 | 6762.27 | 0.50% |
| 2025-08-14 | 1.64 | 1.61 | -0.03 | -1.83% | 1.60 | 1.65 | 490721 | 7969.97 | 0.59% |
| 2025-08-13 | 1.65 | 1.64 | -0.02 | -1.20% | 1.63 | 1.66 | 480313 | 7900.23 | 0.58% |
| 2025-08-12 | 1.67 | 1.66 | -0.01 | -0.60% | 1.64 | 1.68 | 467327 | 7738.04 | 0.56% |
| 2025-08-11 | 1.65 | 1.67 | 0.04 | 2.45% | 1.64 | 1.68 | 859007 | 14342.16 | 1.03% |
| 2025-08-08 | 1.61 | 1.63 | 0.01 | 0.62% | 1.61 | 1.64 | 577232 | 9393.02 | 0.69% |
| 2025-08-07 | 1.62 | 1.62 | 0.01 | 0.62% | 1.61 | 1.63 | 519327 | 8419.07 | 0.62% |
| 2025-08-06 | 1.60 | 1.61 | 0.01 | 0.63% | 1.59 | 1.62 | 505792 | 8109.77 | 0.61% |
| 2025-08-05 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.62 | 632373 | 10149.82 | 0.76% |
| 2025-08-04 | 1.59 | 1.60 | 0.00 | 0.00% | 1.58 | 1.60 | 382834 | 6095.50 | 0.46% |
| 2025-08-01 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.61 | 447906 | 7170.26 | 0.54% |
| 2025-07-31 | 1.65 | 1.60 | -0.05 | -3.03% | 1.59 | 1.65 | 1086046 | 17547.67 | 1.30% |
| 2025-07-30 | 1.66 | 1.65 | -0.01 | -0.60% | 1.64 | 1.68 | 888557 | 14758.51 | 1.07% |
| 2025-07-29 | 1.66 | 1.66 | 0.00 | 0.00% | 1.64 | 1.68 | 902881 | 14962.84 | 1.08% |
| 2025-07-28 | 1.70 | 1.66 | -0.04 | -2.35% | 1.65 | 1.70 | 783759 | 13064.51 | 0.94% |
| 2025-07-25 | 1.75 | 1.70 | -0.04 | -2.30% | 1.69 | 1.75 | 1119615 | 19228.94 | 1.34% |
| 2025-07-24 | 1.74 | 1.74 | 0.01 | 0.58% | 1.70 | 1.79 | 1710274 | 29956.36 | 2.05% |
| 2025-07-23 | 1.80 | 1.73 | -0.07 | -3.89% | 1.72 | 1.82 | 2215202 | 39140.50 | 2.66% |
| 2025-07-22 | 1.78 | 1.80 | 0.07 | 4.05% | 1.69 | 1.81 | 3536670 | 62215.54 | 4.24% |
| 2025-07-21 | 1.61 | 1.73 | 0.16 | 10.19% | 1.61 | 1.73 | 2879068 | 48326.43 | 3.45% |
| 2025-07-18 | 1.57 | 1.57 | 0.00 | 0.00% | 1.56 | 1.58 | 324358 | 5094.94 | 0.39% |
| 2025-07-17 | 1.56 | 1.57 | 0.01 | 0.64% | 1.55 | 1.58 | 402621 | 6299.42 | 0.48% |
| 2025-07-16 | 1.57 | 1.56 | -0.01 | -0.64% | 1.54 | 1.58 | 455814 | 7109.11 | 0.55% |
| 2025-07-15 | 1.60 | 1.57 | -0.04 | -2.48% | 1.55 | 1.60 | 651533 | 10226.84 | 0.78% |
| 2025-07-14 | 1.62 | 1.61 | -0.02 | -1.23% | 1.60 | 1.63 | 559164 | 9022.34 | 0.67% |
| 2025-07-11 | 1.63 | 1.63 | 0.01 | 0.62% | 1.61 | 1.65 | 790188 | 12844.45 | 0.95% |
| 2025-07-10 | 1.58 | 1.62 | 0.04 | 2.53% | 1.58 | 1.64 | 659702 | 10613.94 | 0.79% |
| 2025-07-09 | 1.58 | 1.58 | 0.02 | 1.28% | 1.57 | 1.60 | 597866 | 9477.36 | 0.72% |
| 2025-07-08 | 1.60 | 1.61 | 0.00 | 0.00% | 1.59 | 1.62 | 402323 | 6476.57 | 0.48% |
| 2025-07-07 | 1.58 | 1.61 | 0.02 | 1.26% | 1.57 | 1.62 | 518816 | 8313.00 | 0.62% |
| 2025-07-04 | 1.59 | 1.59 | 0.00 | 0.00% | 1.58 | 1.63 | 666760 | 10679.01 | 0.80% |
| 2025-07-03 | 1.58 | 1.59 | -0.01 | -0.63% | 1.57 | 1.61 | 681704 | 10837.27 | 0.82% |
| 2025-07-02 | 1.52 | 1.60 | 0.08 | 5.26% | 1.51 | 1.66 | 1367710 | 21592.94 | 1.64% |
| 2025-07-01 | 1.52 | 1.52 | 0.00 | 0.00% | 1.51 | 1.53 | 229638 | 3487.76 | 0.28% |
| 2025-06-30 | 1.52 | 1.52 | 0.00 | 0.00% | 1.52 | 1.53 | 149998 | 2288.67 | 0.18% |
上证大盘股票行情在线 K线走势图
金隅集团(601992)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
