金隅冀东（000401）历史行情
以下为金隅冀东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 | 3.590 | 3.660 | 3.660 | 3.520 | 0.070 | 1.950% | 1,384.96万 | 0.50亿 | 0.526% |
| 2026-10-01 | 3.590 | 3.660 | 3.660 | 3.520 | 0.070 | 1.950% | 1,384.96万 | 0.50亿 | 0.526% |
| 2026-09-30 | 3.590 | 3.660 | 3.660 | 3.520 | 0.070 | 1.950% | 13.85万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.520 | 3.590 | 3.600 | 3.510 | 0.080 | 2.279% | 11.53万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.550 | 3.510 | 3.560 | 3.500 | -0.040 | -1.127% | 7.71万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.600 | 3.550 | 3.650 | 3.530 | -0.070 | -1.934% | 1,206.10万 | 0.43亿 | 0.458% |
| 2026-09-24 | 3.600 | 3.550 | 3.650 | 3.530 | -0.070 | -1.934% | 12.06万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.550 | 3.620 | 3.720 | 3.540 | 0.070 | 1.972% | 20.55万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.570 | 3.550 | 3.620 | 3.530 | -0.040 | -1.114% | 9.98万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.510 | 3.590 | 3.600 | 3.490 | 0.080 | 2.279% | 10.21万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.490 | 3.510 | 3.510 | 3.460 | 0.030 | 0.862% | 6.88万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.480 | 3.480 | 3.490 | 3.420 | 0.010 | 0.288% | 8.60万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.470 | 3.470 | 3.480 | 3.430 | -0.010 | -0.287% | 7.92万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.560 | 3.480 | 3.570 | 3.470 | -0.070 | -1.972% | 10.56万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.560 | 3.550 | 3.580 | 3.530 | -0.010 | -0.281% | 9.06万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.640 | 3.560 | 3.650 | 3.530 | -0.090 | -2.466% | 11.61万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.640 | 3.650 | 3.670 | 3.620 | 0.000 | 0.000% | 8.67万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.690 | 3.650 | 3.690 | 3.640 | -0.030 | -0.815% | 6.51万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.610 | 3.680 | 3.700 | 3.610 | 0.080 | 2.222% | 12.38万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.600 | 3.600 | 3.620 | 3.570 | 0.000 | 0.000% | 7.03万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.560 | 3.600 | 3.640 | 3.540 | 0.050 | 1.408% | 10.49万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.540 | 3.550 | 3.610 | 3.520 | 0.010 | 0.282% | 10.98万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.610 | 3.540 | 3.610 | 3.520 | -0.080 | -2.210% | 12.01万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.590 | 3.620 | 3.640 | 3.570 | 0.040 | 1.117% | 10.59万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.660 | 3.580 | 3.690 | 3.570 | -0.080 | -2.186% | 12.29万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.610 | 3.660 | 3.680 | 3.600 | 0.040 | 1.105% | 10.03万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.650 | 3.620 | 3.650 | 3.590 | -0.020 | -0.549% | 7.31万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.570 | 3.640 | 3.660 | 3.570 | 0.060 | 1.676% | 9.98万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.530 | 3.580 | 3.590 | 3.510 | 0.050 | 1.416% | 8.00万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.520 | 3.530 | 3.550 | 3.510 | 0.010 | 0.284% | 5.23万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.510 | 3.520 | 3.540 | 3.470 | -0.010 | -0.283% | 6.81万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.500 | 3.530 | 3.550 | 3.480 | 0.040 | 1.146% | 10.31万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.520 | 3.490 | 3.550 | 3.480 | -0.040 | -1.133% | 7.40万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.550 | 3.530 | 3.570 | 3.520 | -0.020 | -0.563% | 7.89万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.570 | 3.550 | 3.590 | 3.520 | -0.010 | -0.281% | 6.69万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.580 | 3.560 | 3.600 | 3.540 | -0.030 | -0.836% | 6.77万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.650 | 3.590 | 3.660 | 3.560 | -0.060 | -1.644% | 11.75万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.600 | 3.650 | 3.660 | 3.580 | 0.050 | 1.389% | 8.75万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.640 | 3.600 | 3.640 | 3.590 | -0.040 | -1.099% | 6.73万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.560 | 3.640 | 3.650 | 3.560 | 0.060 | 1.676% | 9.18万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.630 | 3.580 | 3.630 | 3.530 | -0.050 | -1.377% | 10.60万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.620 | 3.630 | 3.650 | 3.580 | 0.000 | 0.000% | 9.46万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.630 | 3.630 | 3.650 | 3.590 | -0.020 | -0.548% | 7.24万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.710 | 3.650 | 3.710 | 3.630 | -0.060 | -1.617% | 9.65万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.660 | 3.710 | 3.720 | 3.640 | 0.050 | 1.366% | 7.92万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.670 | 3.660 | 3.680 | 3.620 | 0.000 | 0.000% | 9.06万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.630 | 3.660 | 3.690 | 3.620 | 0.020 | 0.549% | 7.38万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.580 | 3.640 | 3.670 | 3.550 | 0.050 | 1.393% | 8.59万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.590 | 3.590 | 3.590 | 3.540 | 0.010 | 0.279% | 4.78万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.520 | 3.580 | 3.590 | 3.510 | 0.060 | 1.705% | 6.88万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.620 | 3.520 | 3.640 | 3.510 | -0.120 | -3.297% | 7.83万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.560 | 3.640 | 3.650 | 3.540 | 0.070 | 1.961% | 7.49万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.550 | 3.570 | 3.580 | 3.510 | 0.010 | 0.281% | 7.93万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.660 | 3.560 | 3.680 | 3.540 | -0.100 | -2.732% | 11.25万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.610 | 3.660 | 3.710 | 3.600 | 0.050 | 1.385% | 12.57万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.630 | 3.610 | 3.700 | 3.590 | -0.010 | -0.276% | 11.45万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.610 | 3.620 | 3.650 | 3.570 | 0.000 | 0.000% | 7.66万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.510 | 3.620 | 3.640 | 3.490 | 0.080 | 2.260% | 10.88万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.440 | 3.540 | 3.560 | 3.440 | 0.080 | 2.312% | 9.19万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.470 | 3.460 | 3.500 | 3.430 | -0.030 | -0.860% | 7.78万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.430 | 3.490 | 3.530 | 3.360 | 0.070 | 2.047% | 8.48万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.460 | 3.420 | 3.480 | 3.400 | -0.040 | -1.156% | 5.52万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.460 | 3.460 | 3.490 | 3.410 | 0.010 | 0.290% | 5.44万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.550 | 3.450 | 3.550 | 3.430 | -0.090 | -2.542% | 6.50万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.560 | 3.540 | 3.560 | 3.500 | 0.000 | 0.000% | 6.77万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.480 | 3.540 | 3.550 | 3.470 | 0.080 | 2.312% | 8.00万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.420 | 3.460 | 3.500 | 3.400 | 0.040 | 1.170% | 10.83万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.340 | 3.420 | 3.450 | 3.320 | 0.080 | 2.395% | 10.34万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.430 | 3.340 | 3.430 | 3.330 | -0.090 | -2.624% | 8.93万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.400 | 3.430 | 3.440 | 3.300 | 0.030 | 0.882% | 10.92万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.490 | 3.400 | 3.510 | 3.400 | -0.100 | -2.857% | 9.64万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.520 | 3.500 | 3.540 | 3.450 | -0.030 | -0.850% | 8.62万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.630 | 3.530 | 3.630 | 3.520 | -0.110 | -3.022% | 8.27万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.660 | 3.640 | 3.720 | 3.620 | -0.020 | -0.546% | 7.73万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.660 | 3.660 | 3.670 | 3.520 | 0.000 | 0.000% | 13.40万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.740 | 3.660 | 3.750 | 3.650 | -0.080 | -2.139% | 6.96万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.790 | 3.740 | 3.800 | 3.730 | -0.070 | -1.837% | 6.77万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.850 | 3.810 | 3.860 | 3.790 | -0.040 | -1.039% | 5.49万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.870 | 3.850 | 3.920 | 3.820 | 0.000 | 0.000% | 5.86万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.810 | 3.850 | 3.870 | 3.730 | 0.050 | 1.316% | 9.58万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.810 | 3.800 | 3.850 | 3.790 | -0.050 | -1.299% | 6.67万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.830 | 3.850 | 3.860 | 3.800 | -0.010 | -0.259% | 8.35万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.870 | 3.860 | 3.880 | 3.790 | 0.010 | 0.260% | 7.74万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.930 | 3.850 | 3.940 | 3.820 | -0.100 | -2.532% | 9.84万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.920 | 3.950 | 4.000 | 3.920 | 0.020 | 0.509% | 5.85万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.980 | 3.930 | 4.010 | 3.920 | -0.070 | -1.750% | 7.48万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.050 | 4.000 | 4.060 | 3.970 | -0.060 | -1.478% | 8.52万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.070 | 4.060 | 4.110 | 4.030 | -0.040 | -0.976% | 8.55万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.970 | 4.100 | 4.110 | 3.930 | 0.110 | 2.757% | 14.03万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.930 | 3.990 | 4.050 | 3.910 | 0.140 | 3.636% | 19.06万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.840 | 3.850 | 3.900 | 3.810 | -0.020 | -0.517% | 7.64万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.860 | 3.870 | 3.890 | 3.790 | 0.000 | 0.000% | 11.71万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.870 | 3.870 | 3.890 | 3.810 | -0.020 | -0.514% | 8.06万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.890 | 3.890 | 3.900 | 3.850 | 0.010 | 0.258% | 6.57万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.880 | 3.880 | 3.930 | 3.840 | 0.020 | 0.518% | 10.39万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.940 | 3.860 | 3.980 | 3.850 | -0.090 | -2.278% | 8.62万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.010 | 3.950 | 4.020 | 3.940 | -0.060 | -1.496% | 5.66万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.970 | 4.010 | 4.010 | 3.950 | 0.050 | 1.263% | 6.50万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.020 | 3.960 | 4.030 | 3.930 | -0.050 | -1.247% | 11.24万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.090 | 4.010 | 4.090 | 4.010 | -0.060 | -1.474% | 12.49万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.180 | 4.070 | 4.180 | 4.070 | -0.090 | -2.163% | 12.79万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.190 | 4.160 | 4.210 | 4.150 | -0.030 | -0.716% | 8.69万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.260 | 4.190 | 4.260 | 4.180 | -0.080 | -1.874% | 11.88万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.180 | 4.270 | 4.300 | 4.160 | 0.100 | 2.398% | 21.30万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.130 | 4.170 | 4.180 | 4.120 | 0.030 | 0.725% | 13.15万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.150 | 4.140 | 4.220 | 4.120 | 0.000 | 0.000% | 15.02万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.180 | 4.140 | 4.190 | 4.130 | -0.040 | -0.957% | 22.46万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.450 | 4.180 | 4.450 | 4.130 | -0.340 | -7.522% | 55.62万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.500 | 4.520 | 4.550 | 4.470 | 0.030 | 0.668% | 14.70万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.490 | 4.490 | 4.520 | 4.460 | 0.000 | 0.000% | 10.76万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.530 | 4.490 | 4.550 | 4.480 | -0.050 | -1.101% | 9.49万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.570 | 4.540 | 4.580 | 4.520 | -0.050 | -1.089% | 8.58万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.560 | 4.590 | 4.600 | 4.510 | 0.030 | 0.658% | 11.57万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.570 | 4.560 | 4.580 | 4.520 | -0.020 | -0.437% | 10.95万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.620 | 4.580 | 4.640 | 4.550 | -0.040 | -0.866% | 17.09万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.700 | 4.620 | 4.710 | 4.600 | -0.090 | -1.911% | 18.76万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.670 | 4.710 | 4.740 | 4.640 | 0.030 | 0.641% | 15.57万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.630 | 4.680 | 4.690 | 4.620 | 0.050 | 1.080% | 11.79万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.660 | 4.630 | 4.680 | 4.620 | -0.020 | -0.430% | 9.77万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.640 | 4.650 | 4.670 | 4.600 | 0.010 | 0.216% | 13.91万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.620 | 4.640 | 4.680 | 4.610 | -0.010 | -0.215% | 12.19万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.670 | 4.650 | 4.730 | 4.630 | 0.000 | 0.000% | 14.51万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.790 | 4.650 | 4.790 | 4.640 | -0.150 | -3.125% | 16.93万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.670 | 4.800 | 4.800 | 4.670 | 0.170 | 3.672% | 16.99万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.620 | 4.630 | 4.650 | 4.560 | 0.000 | 0.000% | 12.41万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.720 | 4.620 | 4.740 | 4.610 | 0.000 | 0.000% | 17.89万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.740 | 4.720 | 4.810 | 4.700 | 0.000 | 0.000% | 18.68万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.800 | 4.760 | 4.850 | 4.730 | 0.000 | 0.000% | 19.03万 | 0.00亿 | 0.000% |