合金投资（000633）历史行情
以下为合金投资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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.930 | 4.950 | 5.040 | 4.880 | 0.010 | 0.202% | 757.39万 | 0.38亿 | 1.967% |
| 2026-10-19 | 5.090 | 4.940 | 5.100 | 4.850 | -0.150 | -2.947% | 8.63万 | 0.00亿 | 0.000% |
| 2026-10-16 | 5.070 | 5.090 | 5.200 | 5.030 | 0.110 | 2.209% | 8.89万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.030 | 4.980 | 5.090 | 4.930 | -0.160 | -3.113% | 8.26万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.250 | 5.140 | 5.300 | 5.110 | -0.120 | -2.281% | 5.19万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.100 | 5.260 | 5.300 | 5.000 | 0.090 | 1.741% | 7.38万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.270 | 5.170 | 5.300 | 5.100 | -0.100 | -1.898% | 6.43万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.250 | 5.270 | 5.310 | 5.060 | -0.010 | -0.189% | 7.69万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.300 | 5.280 | 5.380 | 5.190 | -0.010 | -0.189% | 5.87万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.360 | 5.290 | 5.400 | 5.260 | -0.050 | -0.936% | 491.95万 | 0.26亿 | 1.277% |
| 2026-10-06 | 5.360 | 5.290 | 5.400 | 5.260 | -0.050 | -0.936% | 491.95万 | 0.26亿 | 1.277% |
| 2026-10-05 | 5.360 | 5.290 | 5.400 | 5.260 | -0.050 | -0.936% | 491.95万 | 0.26亿 | 1.277% |
| 2026-10-02 | 5.360 | 5.290 | 5.400 | 5.260 | -0.050 | -0.936% | 491.95万 | 0.26亿 | 1.277% |
| 2026-10-01 | 5.360 | 5.290 | 5.400 | 5.260 | -0.050 | -0.936% | 491.95万 | 0.26亿 | 1.277% |
| 2026-09-30 | 5.360 | 5.290 | 5.400 | 5.260 | -0.050 | -0.936% | 4.92万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.230 | 5.340 | 5.390 | 5.190 | 0.080 | 1.521% | 6.06万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.260 | 5.260 | 5.320 | 5.180 | 0.010 | 0.190% | 9.13万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.220 | 5.250 | 5.320 | 5.200 | 0.010 | 0.191% | 529.66万 | 0.28亿 | 1.375% |
| 2026-09-24 | 5.220 | 5.250 | 5.320 | 5.200 | 0.010 | 0.191% | 5.30万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.270 | 5.240 | 5.310 | 5.220 | -0.070 | -1.318% | 6.69万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.310 | 5.310 | 5.340 | 5.210 | 0.040 | 0.759% | 7.81万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.150 | 5.270 | 5.300 | 5.140 | 0.130 | 2.529% | 8.02万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.150 | 5.140 | 5.210 | 5.110 | -0.010 | -0.194% | 6.19万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.100 | 5.150 | 5.160 | 5.000 | 0.010 | 0.195% | 6.02万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.040 | 5.140 | 5.170 | 4.900 | 0.090 | 1.782% | 8.31万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.240 | 5.050 | 5.260 | 5.030 | -0.170 | -3.257% | 10.40万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.200 | 5.220 | 5.330 | 5.190 | -0.020 | -0.382% | 6.40万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.370 | 5.240 | 5.380 | 5.150 | -0.180 | -3.321% | 9.23万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.540 | 5.420 | 5.540 | 5.400 | -0.120 | -2.166% | 6.18万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.500 | 5.540 | 5.600 | 5.460 | 0.050 | 0.911% | 7.97万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.400 | 5.490 | 5.510 | 5.360 | 0.100 | 1.855% | 7.51万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.350 | 5.390 | 5.410 | 5.320 | 0.030 | 0.560% | 5.86万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.410 | 5.360 | 5.450 | 5.320 | -0.040 | -0.741% | 8.10万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.540 | 5.400 | 5.560 | 5.360 | -0.090 | -1.639% | 8.39万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.520 | 5.490 | 5.530 | 5.390 | -0.080 | -1.436% | 7.28万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.470 | 5.570 | 5.610 | 5.400 | 0.100 | 1.828% | 9.79万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.430 | 5.470 | 5.470 | 5.330 | 0.040 | 0.737% | 6.07万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.400 | 5.430 | 5.440 | 5.350 | 0.040 | 0.742% | 5.26万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.370 | 5.390 | 5.430 | 5.340 | -0.010 | -0.185% | 5.26万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.380 | 5.400 | 5.430 | 5.340 | 0.030 | 0.559% | 5.30万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.230 | 5.370 | 5.390 | 5.200 | 0.080 | 1.512% | 6.25万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.360 | 5.290 | 5.360 | 5.200 | -0.020 | -0.377% | 4.51万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.300 | 5.310 | 5.330 | 5.170 | 0.010 | 0.189% | 5.50万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.250 | 5.300 | 5.400 | 5.240 | 0.100 | 1.923% | 6.40万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.360 | 5.200 | 5.360 | 5.180 | -0.180 | -3.346% | 7.57万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.340 | 5.380 | 5.400 | 5.270 | 0.040 | 0.749% | 7.36万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.330 | 5.340 | 5.360 | 5.170 | 0.150 | 2.890% | 9.62万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.180 | 5.190 | 5.250 | 5.120 | 0.000 | 0.000% | 4.94万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.340 | 5.190 | 5.340 | 5.180 | -0.140 | -2.627% | 6.76万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.300 | 5.330 | 5.350 | 5.260 | 0.030 | 0.566% | 5.52万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.360 | 5.300 | 5.380 | 5.280 | -0.050 | -0.935% | 7.15万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.170 | 5.350 | 5.360 | 5.130 | 0.190 | 3.682% | 8.91万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.210 | 5.160 | 5.220 | 5.070 | -0.040 | -0.769% | 6.96万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.110 | 5.200 | 5.210 | 5.080 | 0.100 | 1.961% | 9.53万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.200 | 5.100 | 5.200 | 5.050 | -0.060 | -1.163% | 8.83万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.130 | 5.160 | 5.210 | 5.090 | 0.060 | 1.176% | 7.97万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.980 | 5.100 | 5.110 | 4.920 | 0.200 | 4.082% | 13.16万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.880 | 4.900 | 4.950 | 4.790 | 0.020 | 0.410% | 9.44万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.950 | 4.880 | 5.040 | 4.830 | -0.060 | -1.215% | 8.21万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.880 | 4.940 | 4.980 | 4.840 | 0.100 | 2.066% | 5.99万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.750 | 4.840 | 4.880 | 4.730 | 0.080 | 1.681% | 6.54万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.690 | 4.760 | 4.820 | 4.650 | 0.070 | 1.493% | 8.31万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.790 | 4.690 | 4.800 | 4.620 | -0.100 | -2.088% | 7.12万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.550 | 4.790 | 4.800 | 4.550 | 0.210 | 4.585% | 10.35万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.580 | 4.580 | 4.710 | 4.560 | -0.040 | -0.866% | 9.98万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.730 | 4.620 | 4.780 | 4.400 | -0.140 | -2.941% | 16.00万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.010 | 4.760 | 5.040 | 4.660 | -0.160 | -3.252% | 13.33万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.110 | 4.920 | 5.210 | 4.860 | -0.200 | -3.906% | 12.25万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.970 | 5.120 | 5.160 | 4.920 | 0.130 | 2.605% | 10.17万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.930 | 4.990 | 5.050 | 4.870 | 0.060 | 1.217% | 7.41万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.790 | 4.930 | 4.950 | 4.730 | 0.140 | 2.923% | 10.75万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.860 | 4.790 | 5.000 | 4.680 | -0.060 | -1.237% | 13.65万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.780 | 4.850 | 4.970 | 4.690 | 0.080 | 1.677% | 9.91万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.780 | 4.770 | 4.840 | 4.620 | -0.010 | -0.209% | 7.28万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.900 | 4.780 | 4.900 | 4.720 | -0.090 | -1.848% | 6.58万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.960 | 4.870 | 5.020 | 4.820 | -0.120 | -2.405% | 8.32万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.940 | 4.990 | 5.150 | 4.940 | 0.000 | 0.000% | 9.69万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.010 | 4.990 | 5.030 | 4.890 | 0.080 | 1.629% | 9.79万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.920 | 4.910 | 5.080 | 4.900 | -0.020 | -0.406% | 10.38万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.760 | 4.930 | 5.020 | 4.710 | 0.170 | 3.571% | 12.73万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.740 | 4.760 | 4.860 | 4.680 | 0.000 | 0.000% | 10.81万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.690 | 4.760 | 4.830 | 4.570 | -0.040 | -0.833% | 10.77万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.870 | 4.800 | 4.910 | 4.730 | -0.110 | -2.240% | 9.17万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.950 | 4.910 | 5.050 | 4.820 | -0.080 | -1.603% | 9.72万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.260 | 4.990 | 5.280 | 4.900 | -0.280 | -5.313% | 15.49万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.260 | 5.270 | 5.400 | 5.200 | 0.000 | 0.000% | 13.08万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.190 | 5.270 | 5.280 | 5.010 | 0.100 | 1.934% | 14.19万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.160 | 5.170 | 5.230 | 5.000 | 0.010 | 0.194% | 12.33万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.500 | 5.160 | 5.590 | 5.130 | -0.190 | -3.551% | 16.41万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.300 | 5.350 | 5.380 | 5.200 | 0.020 | 0.375% | 11.38万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.430 | 5.330 | 5.600 | 5.270 | -0.050 | -0.929% | 12.56万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.330 | 5.380 | 5.450 | 5.230 | 0.100 | 1.894% | 9.29万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.250 | 5.280 | 5.320 | 5.160 | -0.010 | -0.189% | 8.30万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.270 | 5.290 | 5.580 | 5.150 | -0.050 | -0.936% | 12.59万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.350 | 5.340 | 5.410 | 5.260 | 0.030 | 0.565% | 7.52万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.390 | 5.310 | 5.550 | 5.210 | -0.240 | -4.324% | 9.86万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.440 | 5.550 | 5.650 | 5.340 | 0.080 | 1.463% | 9.75万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.530 | 5.470 | 5.580 | 5.410 | -0.120 | -2.147% | 8.02万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.670 | 5.590 | 5.680 | 5.490 | -0.100 | -1.757% | 8.00万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.820 | 5.690 | 5.830 | 5.580 | -0.070 | -1.215% | 7.91万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.570 | 5.760 | 5.840 | 5.450 | 0.190 | 3.411% | 10.53万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.800 | 5.570 | 5.850 | 5.540 | -0.210 | -3.633% | 8.51万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.730 | 5.780 | 5.830 | 5.630 | 0.000 | 0.000% | 9.06万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.950 | 5.780 | 6.020 | 5.730 | -0.170 | -2.857% | 9.66万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.170 | 5.950 | 6.180 | 5.880 | -0.230 | -3.722% | 10.19万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.210 | 6.180 | 6.350 | 6.120 | 0.000 | 0.000% | 10.69万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.060 | 6.180 | 6.220 | 5.920 | 0.180 | 3.000% | 9.38万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.250 | 6.000 | 6.390 | 5.980 | -0.220 | -3.537% | 10.21万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.290 | 6.220 | 6.340 | 6.160 | -0.130 | -2.047% | 7.25万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.340 | 6.350 | 6.450 | 6.260 | -0.010 | -0.157% | 8.92万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.270 | 6.360 | 6.380 | 6.210 | 0.050 | 0.792% | 11.45万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.350 | 6.310 | 6.490 | 6.280 | -0.070 | -1.097% | 10.77万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.570 | 6.380 | 6.590 | 6.340 | -0.180 | -2.744% | 11.35万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.570 | 6.560 | 6.640 | 6.510 | 0.030 | 0.459% | 8.88万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.810 | 6.530 | 6.840 | 6.500 | -0.290 | -4.252% | 12.59万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.940 | 6.820 | 6.940 | 6.740 | -0.050 | -0.728% | 9.66万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.740 | 6.870 | 6.880 | 6.730 | 0.100 | 1.477% | 8.29万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.840 | 6.770 | 6.900 | 6.750 | -0.060 | -0.878% | 10.07万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.900 | 6.830 | 6.940 | 6.760 | 0.000 | 0.000% | 9.45万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.790 | 6.830 | 6.950 | 6.770 | 0.010 | 0.147% | 7.59万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.670 | 6.820 | 6.900 | 6.600 | 0.160 | 2.402% | 10.61万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.620 | 6.660 | 6.750 | 6.580 | -0.010 | -0.150% | 11.26万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.470 | 6.670 | 6.690 | 6.390 | 0.120 | 1.832% | 12.20万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.380 | 6.550 | 6.570 | 6.270 | 0.160 | 2.504% | 9.51万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.510 | 6.390 | 6.550 | 6.350 | -0.150 | -2.294% | 9.35万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.570 | 6.540 | 6.590 | 6.450 | 0.000 | 0.000% | 11.03万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.770 | 6.600 | 6.780 | 6.520 | -0.200 | -2.941% | 14.42万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.770 | 6.800 | 6.900 | 6.740 | 0.000 | 0.000% | 10.61万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.800 | 6.780 | 6.860 | 6.710 | 0.000 | 0.000% | 7.94万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.690 | 6.810 | 6.840 | 6.650 | 0.110 | 1.640% | 7.19万 | 0.49亿 | 1.870% |
| 2026-04-15 | 6.900 | 6.700 | 6.910 | 6.660 | 0.000 | 0.000% | 8.53万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.980 | 6.840 | 7.030 | 6.740 | -0.070 | -1.013% | 7.39万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.910 | 6.910 | 6.960 | 6.790 | 0.000 | 0.000% | 6.68万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.930 | 6.910 | 7.010 | 6.850 | 0.000 | 0.000% | 7.05万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.950 | 6.860 | 7.070 | 6.810 | 0.000 | 0.000% | 9.74万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.690 | 6.970 | 7.160 | 6.680 | 0.000 | 0.000% | 17.14万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.460 | 6.580 | 6.620 | 6.400 | 0.000 | 0.000% | 9.61万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.650 | 6.410 | 6.690 | 6.330 | 0.000 | 0.000% | 7.39万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.740 | 6.610 | 6.770 | 6.520 | 0.000 | 0.000% | 9.36万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.850 | 6.740 | 6.880 | 6.670 | 0.000 | 0.000% | 7.90万 | 0.00亿 | 0.000% |