中金岭南（000060）历史行情
以下为中金岭南近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.840 | 5.840 | 5.870 | 5.810 | 0.010 | 0.172% | 3,484.46万 | 2.03亿 | 0.785% |
| 2026-10-01 | 5.840 | 5.840 | 5.870 | 5.810 | 0.010 | 0.172% | 3,484.46万 | 2.03亿 | 0.785% |
| 2026-09-30 | 5.840 | 5.840 | 5.870 | 5.810 | 0.010 | 0.172% | 34.84万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.730 | 5.830 | 5.850 | 5.710 | 0.090 | 1.568% | 40.07万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.900 | 5.740 | 5.910 | 5.710 | -0.210 | -3.529% | 78.39万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.100 | 5.950 | 6.100 | 5.930 | -0.180 | -2.936% | 8,041.67万 | 4.82亿 | 1.811% |
| 2026-09-24 | 6.100 | 5.950 | 6.100 | 5.930 | -0.180 | -2.936% | 80.42万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.230 | 6.130 | 6.230 | 6.130 | -0.070 | -1.129% | 44.32万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.210 | 6.200 | 6.270 | 6.190 | 0.010 | 0.162% | 75.35万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.190 | 6.190 | 6.230 | 6.140 | 0.000 | 0.000% | 67.10万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.240 | 6.190 | 6.250 | 6.160 | 0.040 | 0.650% | 60.63万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.190 | 6.150 | 6.270 | 6.110 | -0.070 | -1.125% | 65.77万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.150 | 6.220 | 6.270 | 6.060 | 0.090 | 1.468% | 79.46万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.150 | 6.130 | 6.200 | 6.110 | -0.040 | -0.648% | 53.20万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.130 | 6.170 | 6.220 | 6.110 | -0.060 | -0.963% | 51.67万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.350 | 6.230 | 6.350 | 6.090 | -0.380 | -5.749% | 181.97万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.660 | 6.610 | 6.720 | 6.580 | -0.070 | -1.048% | 85.89万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.580 | 6.680 | 6.710 | 6.560 | 0.090 | 1.366% | 113.86万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.510 | 6.590 | 6.660 | 6.490 | 0.140 | 2.171% | 124.25万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.470 | 6.450 | 6.500 | 6.420 | -0.060 | -0.922% | 75.89万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.670 | 6.510 | 6.690 | 6.480 | -0.110 | -1.662% | 102.40万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.660 | 6.620 | 6.680 | 6.590 | 0.030 | 0.455% | 80.64万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.670 | 6.590 | 6.670 | 6.490 | -0.250 | -3.655% | 132.74万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.960 | 6.840 | 7.040 | 6.810 | -0.010 | -0.146% | 113.23万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.780 | 6.850 | 6.850 | 6.610 | -0.080 | -1.154% | 122.78万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.840 | 6.930 | 6.970 | 6.760 | 0.090 | 1.316% | 164.31万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.680 | 6.840 | 6.880 | 6.650 | 0.120 | 1.786% | 142.29万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.580 | 6.720 | 6.820 | 6.570 | 0.160 | 2.439% | 153.21万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.610 | 6.560 | 6.670 | 6.440 | -0.100 | -1.502% | 102.90万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.760 | 6.660 | 6.790 | 6.550 | -0.020 | -0.299% | 111.46万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.520 | 6.680 | 6.680 | 6.460 | 0.170 | 2.611% | 115.48万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.540 | 6.510 | 6.670 | 6.460 | 0.080 | 1.244% | 104.35万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.510 | 6.430 | 6.570 | 6.400 | -0.210 | -3.163% | 94.64万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.690 | 6.640 | 6.780 | 6.570 | -0.090 | -1.337% | 91.63万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.680 | 6.730 | 6.740 | 6.620 | 0.190 | 2.905% | 99.20万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.470 | 6.540 | 6.560 | 6.430 | 0.040 | 0.615% | 88.53万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.750 | 6.500 | 6.780 | 6.490 | -0.250 | -3.704% | 122.60万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.660 | 6.750 | 6.860 | 6.660 | 0.060 | 0.897% | 100.58万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.940 | 6.690 | 7.030 | 6.670 | -0.250 | -3.602% | 168.98万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.900 | 6.940 | 7.000 | 6.810 | 0.130 | 1.909% | 155.82万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.630 | 6.810 | 6.820 | 6.600 | 0.220 | 3.338% | 174.93万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.770 | 6.590 | 6.780 | 6.480 | -0.120 | -1.788% | 218.74万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.300 | 6.710 | 6.800 | 6.250 | 0.260 | 4.031% | 257.95万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.350 | 6.450 | 6.480 | 6.340 | 0.100 | 1.575% | 103.47万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.310 | 6.350 | 6.370 | 6.240 | 0.040 | 0.634% | 86.81万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.330 | 6.310 | 6.400 | 6.280 | 0.080 | 1.284% | 109.44万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.280 | 6.230 | 6.350 | 6.150 | -0.060 | -0.954% | 92.05万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.180 | 6.290 | 6.350 | 6.120 | 0.120 | 1.945% | 98.36万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.160 | 6.170 | 6.210 | 6.120 | -0.100 | -1.595% | 65.50万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.160 | 6.270 | 6.280 | 6.130 | 0.160 | 2.619% | 71.57万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.250 | 6.110 | 6.300 | 6.110 | -0.320 | -4.977% | 99.43万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.290 | 6.430 | 6.460 | 6.240 | 0.160 | 2.552% | 119.53万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.190 | 6.270 | 6.400 | 6.100 | 0.050 | 0.804% | 142.85万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.990 | 6.220 | 6.220 | 5.920 | 0.270 | 4.538% | 134.41万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.050 | 5.950 | 6.150 | 5.880 | -0.050 | -0.833% | 100.67万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.180 | 6.000 | 6.230 | 5.960 | -0.240 | -3.846% | 112.63万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.190 | 6.240 | 6.340 | 6.160 | -0.020 | -0.319% | 80.87万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.450 | 6.260 | 6.460 | 6.240 | -0.190 | -2.946% | 100.62万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.110 | 6.450 | 6.450 | 6.070 | 0.340 | 5.565% | 128.59万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.410 | 6.110 | 6.410 | 6.100 | -0.380 | -5.855% | 125.52万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.510 | 6.490 | 6.670 | 6.460 | 0.000 | 0.000% | 132.77万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.540 | 6.490 | 6.590 | 6.190 | -0.045 | -0.689% | 174.82万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.775 | 6.535 | 6.825 | 6.535 | -0.280 | -4.109% | 145.82万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.105 | 6.815 | 7.155 | 6.795 | -0.510 | -6.962% | 270.15万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.455 | 7.325 | 7.895 | 7.255 | 0.150 | 2.091% | 403.29万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.485 | 7.175 | 7.525 | 7.165 | -0.180 | -2.447% | 200.83万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.565 | 7.355 | 7.705 | 7.265 | -0.240 | -3.160% | 208.71万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.445 | 7.595 | 7.785 | 7.375 | 0.080 | 1.065% | 181.20万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.625 | 7.515 | 7.635 | 7.375 | -0.250 | -3.220% | 219.55万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.655 | 7.765 | 8.015 | 7.605 | 0.140 | 1.836% | 263.67万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.905 | 7.625 | 8.235 | 7.535 | -0.280 | -3.542% | 309.12万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.035 | 7.905 | 8.405 | 7.825 | -0.210 | -2.588% | 298.19万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.835 | 8.115 | 8.175 | 7.615 | 0.240 | 3.048% | 351.56万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.815 | 7.875 | 8.855 | 7.875 | -0.880 | -10.051% | 461.75万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.135 | 8.755 | 8.755 | 8.035 | 0.800 | 10.057% | 444.87万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.985 | 7.955 | 8.225 | 7.795 | 0.040 | 0.505% | 250.43万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.945 | 7.915 | 8.165 | 7.855 | -0.050 | -0.628% | 234.40万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.865 | 7.965 | 8.095 | 7.765 | 0.100 | 1.271% | 267.06万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.745 | 7.865 | 7.885 | 7.635 | 0.360 | 4.797% | 324.67万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.285 | 7.505 | 7.765 | 7.195 | 0.390 | 5.481% | 338.23万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.875 | 7.115 | 7.295 | 6.855 | 0.220 | 3.191% | 231.69万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.975 | 6.895 | 7.095 | 6.795 | -0.210 | -2.956% | 184.64万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.045 | 7.105 | 7.195 | 6.925 | 0.210 | 3.046% | 190.39万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.005 | 6.895 | 7.315 | 6.825 | -0.500 | -6.761% | 250.78万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.645 | 7.395 | 7.695 | 7.325 | -0.350 | -4.519% | 271.83万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.985 | 7.745 | 7.995 | 7.715 | -0.370 | -4.559% | 281.28万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.725 | 8.115 | 8.385 | 7.665 | 0.330 | 4.239% | 412.20万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.685 | 7.785 | 7.875 | 7.485 | 0.160 | 2.098% | 229.42万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.655 | 7.625 | 7.955 | 7.605 | -0.030 | -0.392% | 231.69万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.065 | 7.655 | 8.215 | 7.585 | -0.070 | -0.906% | 364.92万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.475 | 7.725 | 7.825 | 7.285 | 0.230 | 3.069% | 245.23万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.745 | 7.495 | 7.835 | 7.425 | -0.350 | -4.461% | 222.68万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.635 | 7.845 | 7.965 | 7.375 | 0.200 | 2.616% | 334.74万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.705 | 7.645 | 7.935 | 7.485 | 0.130 | 1.730% | 346.52万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.935 | 7.515 | 7.515 | 6.815 | 0.690 | 10.110% | 178.44万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.295 | 6.825 | 7.445 | 6.795 | -0.370 | -5.142% | 200.83万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.135 | 7.195 | 7.295 | 7.065 | -0.050 | -0.690% | 139.72万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.285 | 7.245 | 7.285 | 6.945 | -0.050 | -0.685% | 186.20万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.195 | 7.295 | 7.415 | 7.055 | -0.050 | -0.681% | 160.89万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.805 | 7.345 | 7.855 | 7.265 | -0.500 | -6.373% | 303.62万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.925 | 7.845 | 8.295 | 7.845 | 0.140 | 1.817% | 382.74万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.625 | 7.705 | 7.815 | 7.595 | 0.000 | 0.000% | 326.30万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.145 | 7.705 | 8.225 | 7.595 | -0.740 | -8.763% | 618.68万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.115 | 8.445 | 8.695 | 8.115 | 0.550 | 6.966% | 617.59万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.755 | 7.895 | 8.175 | 7.715 | -0.130 | -1.620% | 431.53万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.655 | 8.025 | 8.115 | 7.535 | 0.650 | 8.814% | 723.58万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.725 | 7.375 | 7.375 | 6.695 | 0.680 | 10.157% | 270.42万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.625 | 6.695 | 6.825 | 6.615 | 0.100 | 1.516% | 153.46万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.295 | 6.595 | 6.635 | 6.255 | 0.260 | 4.104% | 115.82万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.495 | 6.335 | 6.505 | 6.295 | -0.190 | -2.912% | 84.74万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.515 | 6.525 | 6.665 | 6.465 | 0.090 | 1.399% | 94.95万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.385 | 6.435 | 6.505 | 6.295 | 0.000 | 0.000% | 90.55万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.785 | 6.435 | 6.785 | 6.385 | -0.320 | -4.737% | 145.39万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.455 | 6.755 | 6.795 | 6.425 | 0.020 | 0.297% | 161.85万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.795 | 6.735 | 6.795 | 6.675 | -0.080 | -1.174% | 75.65万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.725 | 6.815 | 6.915 | 6.725 | 0.120 | 1.792% | 131.37万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.565 | 6.695 | 6.755 | 6.545 | 0.200 | 3.079% | 136.01万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.335 | 6.495 | 6.505 | 6.335 | 0.170 | 2.688% | 96.11万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.435 | 6.325 | 6.525 | 6.315 | -0.050 | -0.784% | 91.04万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.375 | 6.375 | 6.425 | 6.285 | 0.080 | 1.271% | 79.38万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.185 | 6.295 | 6.315 | 6.145 | 0.070 | 1.124% | 65.75万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.295 | 6.225 | 6.385 | 6.215 | -0.020 | -0.320% | 81.17万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.265 | 6.245 | 6.325 | 6.195 | -0.140 | -2.193% | 70.22万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.205 | 6.385 | 6.385 | 6.195 | 0.370 | 6.151% | 129.29万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.925 | 6.015 | 6.045 | 5.925 | 0.000 | 0.000% | 54.34万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.045 | 5.935 | 6.065 | 5.905 | 0.000 | 0.000% | 57.42万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.155 | 6.035 | 6.165 | 5.975 | 0.000 | 0.000% | 67.69万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.225 | 6.175 | 6.255 | 6.105 | 0.000 | 0.000% | 76.75万 | 0.00亿 | 0.000% |