ST金鸿（000669）历史行情
以下为ST金鸿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 | 3.650 | 3.630 | 3.700 | 3.610 | -0.070 | -1.892% | 354.33万 | 0.13亿 | 0.521% |
| 2026-10-19 | 3.810 | 3.700 | 3.850 | 3.660 | -0.110 | -2.887% | 3.49万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.830 | 3.810 | 3.920 | 3.800 | -0.020 | -0.522% | 2.51万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.820 | 3.830 | 3.860 | 3.800 | -0.080 | -2.046% | 3.13万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.950 | 3.910 | 4.000 | 3.900 | -0.040 | -1.013% | 2.48万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.840 | 3.950 | 4.100 | 3.750 | 0.130 | 3.403% | 5.95万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.040 | 3.820 | 4.040 | 3.810 | -0.220 | -5.446% | 6.75万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.070 | 4.040 | 4.100 | 4.010 | -0.030 | -0.737% | 2.51万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.070 | 4.070 | 4.130 | 4.050 | 0.020 | 0.494% | 2.53万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.040 | 4.050 | 4.080 | 4.020 | 0.040 | 0.998% | 193.51万 | 0.08亿 | 0.284% |
| 2026-10-06 | 4.040 | 4.050 | 4.080 | 4.020 | 0.040 | 0.998% | 193.51万 | 0.08亿 | 0.284% |
| 2026-10-05 | 4.040 | 4.050 | 4.080 | 4.020 | 0.040 | 0.998% | 193.51万 | 0.08亿 | 0.284% |
| 2026-10-02 | 4.040 | 4.050 | 4.080 | 4.020 | 0.040 | 0.998% | 193.51万 | 0.08亿 | 0.284% |
| 2026-10-01 | 4.040 | 4.050 | 4.080 | 4.020 | 0.040 | 0.998% | 193.51万 | 0.08亿 | 0.284% |
| 2026-09-30 | 4.040 | 4.050 | 4.080 | 4.020 | 0.040 | 0.998% | 1.94万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.060 | 4.010 | 4.110 | 4.000 | -0.090 | -2.195% | 3.96万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.200 | 4.100 | 4.230 | 4.080 | -0.100 | -2.381% | 3.61万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.200 | 4.200 | 4.290 | 4.200 | 0.000 | 0.000% | 306.70万 | 0.13亿 | 0.451% |
| 2026-09-24 | 4.200 | 4.200 | 4.290 | 4.200 | 0.000 | 0.000% | 3.07万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.150 | 4.200 | 4.240 | 4.130 | 0.050 | 1.205% | 3.43万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.150 | 4.150 | 4.190 | 4.130 | -0.030 | -0.718% | 3.18万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.120 | 4.180 | 4.200 | 4.100 | 0.020 | 0.481% | 4.11万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.220 | 4.160 | 4.230 | 4.150 | -0.020 | -0.478% | 3.77万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.340 | 4.180 | 4.360 | 4.170 | -0.140 | -3.241% | 5.34万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.290 | 4.320 | 4.380 | 4.270 | 0.000 | 0.000% | 6.19万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.400 | 4.320 | 4.470 | 4.320 | -0.110 | -2.483% | 9.22万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.160 | 4.430 | 4.580 | 4.160 | 0.270 | 6.490% | 20.96万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.140 | 4.160 | 4.250 | 4.140 | 0.010 | 0.241% | 5.96万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.120 | 4.150 | 4.210 | 4.070 | 0.020 | 0.484% | 5.52万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.200 | 4.130 | 4.230 | 4.130 | -0.070 | -1.667% | 4.21万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.180 | 4.200 | 4.240 | 4.130 | 0.020 | 0.478% | 4.30万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.310 | 4.180 | 4.310 | 4.170 | -0.130 | -3.016% | 6.32万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.310 | 4.310 | 4.370 | 4.290 | 0.000 | 0.000% | 3.37万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.300 | 4.310 | 4.330 | 4.240 | 0.010 | 0.233% | 3.69万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.290 | 4.300 | 4.370 | 4.220 | 0.010 | 0.233% | 4.02万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.340 | 4.290 | 4.470 | 4.270 | 0.010 | 0.234% | 6.62万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.200 | 4.280 | 4.300 | 4.190 | 0.020 | 0.469% | 4.88万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.110 | 4.260 | 4.370 | 4.080 | 0.150 | 3.650% | 8.00万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.170 | 4.110 | 4.190 | 4.110 | -0.070 | -1.675% | 4.75万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.160 | 4.180 | 4.200 | 4.130 | 0.010 | 0.240% | 3.45万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.120 | 4.170 | 4.210 | 4.100 | 0.070 | 1.707% | 6.68万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.410 | 4.100 | 4.410 | 4.020 | -0.350 | -7.865% | 12.87万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.280 | 4.450 | 4.480 | 4.250 | 0.200 | 4.706% | 11.66万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.280 | 4.250 | 4.300 | 4.150 | 0.030 | 0.711% | 7.02万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.130 | 4.220 | 4.360 | 4.120 | 0.030 | 0.716% | 13.09万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.090 | 4.190 | 4.310 | 4.050 | 0.100 | 2.445% | 13.24万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.990 | 4.090 | 4.130 | 3.900 | 0.100 | 2.506% | 8.68万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.000 | 3.990 | 4.120 | 3.970 | -0.010 | -0.250% | 7.12万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.000 | 4.000 | 4.170 | 3.970 | 0.110 | 2.828% | 19.77万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.540 | 3.890 | 3.890 | 3.530 | 0.350 | 9.887% | 10.49万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.520 | 3.540 | 3.620 | 3.500 | 0.010 | 0.283% | 3.88万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.480 | 3.530 | 3.530 | 3.450 | 0.050 | 1.437% | 3.43万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.530 | 3.480 | 3.530 | 3.460 | -0.050 | -1.416% | 4.33万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.600 | 3.530 | 3.600 | 3.480 | -0.060 | -1.671% | 5.41万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.600 | 3.590 | 3.690 | 3.560 | 0.000 | 0.000% | 5.30万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.500 | 3.590 | 3.630 | 3.440 | 0.150 | 4.360% | 6.12万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.330 | 3.440 | 3.460 | 3.320 | 0.100 | 2.994% | 4.87万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.350 | 3.340 | 3.380 | 3.320 | 0.000 | 0.000% | 4.13万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.400 | 3.340 | 3.430 | 3.340 | -0.070 | -2.053% | 3.17万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.420 | 3.410 | 3.460 | 3.370 | 0.000 | 0.000% | 2.76万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.390 | 3.410 | 3.520 | 3.330 | 0.010 | 0.294% | 4.45万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.330 | 3.400 | 3.420 | 3.300 | 0.050 | 1.493% | 2.62万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.430 | 3.350 | 3.430 | 3.350 | -0.070 | -2.047% | 2.41万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.310 | 3.420 | 3.510 | 3.300 | 0.100 | 3.012% | 6.01万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.350 | 3.320 | 3.390 | 3.250 | -0.030 | -0.896% | 4.82万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.430 | 3.350 | 3.520 | 3.220 | -0.070 | -2.047% | 8.21万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.560 | 3.420 | 3.630 | 3.420 | -0.130 | -3.662% | 7.21万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.750 | 3.550 | 3.750 | 3.510 | -0.200 | -5.333% | 7.73万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.780 | 3.750 | 3.870 | 3.740 | -0.050 | -1.316% | 5.05万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.660 | 3.800 | 3.950 | 3.590 | 0.130 | 3.542% | 10.98万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.710 | 3.670 | 3.820 | 3.650 | -0.070 | -1.872% | 8.86万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.660 | 3.740 | 3.770 | 3.630 | 0.090 | 2.466% | 9.59万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.660 | 3.650 | 3.700 | 3.610 | -0.040 | -1.084% | 4.78万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.620 | 3.690 | 3.780 | 3.620 | 0.060 | 1.653% | 7.30万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.600 | 3.630 | 3.750 | 3.550 | 0.000 | 0.000% | 5.47万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.760 | 3.630 | 3.780 | 3.530 | -0.150 | -3.968% | 7.00万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.930 | 3.780 | 3.960 | 3.770 | -0.010 | -0.264% | 5.16万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.820 | 3.790 | 3.900 | 3.750 | -0.030 | -0.785% | 7.50万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.760 | 3.820 | 3.920 | 3.750 | 0.090 | 2.413% | 10.27万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.560 | 3.730 | 3.730 | 3.560 | 0.180 | 5.070% | 9.45万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.340 | 3.550 | 3.610 | 3.320 | 0.100 | 2.899% | 11.30万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.610 | 3.450 | 3.630 | 3.450 | -0.180 | -4.959% | 10.68万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.760 | 3.630 | 3.800 | 3.620 | -0.180 | -4.724% | 10.62万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.880 | 3.810 | 3.960 | 3.720 | -0.110 | -2.806% | 10.68万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.890 | 3.920 | 3.950 | 3.820 | 0.040 | 1.031% | 7.03万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.880 | 3.880 | 3.960 | 3.750 | 0.000 | 0.000% | 10.09万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.030 | 3.880 | 4.060 | 3.830 | -0.150 | -3.722% | 13.29万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.020 | 4.030 | 4.120 | 4.010 | -0.120 | -2.892% | 8.28万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.030 | 4.150 | 4.220 | 3.990 | 0.130 | 3.234% | 13.45万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.030 | 4.020 | 4.050 | 3.980 | -0.030 | -0.741% | 6.49万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.080 | 4.050 | 4.100 | 4.010 | -0.010 | -0.246% | 7.41万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.050 | 4.060 | 4.090 | 4.000 | 0.020 | 0.495% | 5.25万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.050 | 4.040 | 4.120 | 4.020 | -0.060 | -1.463% | 6.32万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.150 | 4.100 | 4.200 | 4.090 | -0.070 | -1.679% | 6.07万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.170 | 4.170 | 4.200 | 4.100 | 0.020 | 0.482% | 5.79万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.180 | 4.150 | 4.260 | 4.120 | -0.090 | -2.123% | 7.74万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.300 | 4.240 | 4.400 | 4.240 | -0.120 | -2.752% | 8.14万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.210 | 4.360 | 4.370 | 4.150 | 0.160 | 3.810% | 12.70万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.320 | 4.200 | 4.400 | 4.150 | -0.170 | -3.890% | 12.45万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.370 | 4.370 | 4.490 | 4.310 | -0.080 | -1.798% | 11.47万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.560 | 4.450 | 4.580 | 4.350 | 0.080 | 1.831% | 17.90万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.210 | 4.370 | 4.370 | 4.210 | 0.210 | 5.048% | 5.12万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.110 | 4.160 | 4.180 | 4.080 | 0.060 | 1.463% | 8.09万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.120 | 4.100 | 4.190 | 4.020 | 0.030 | 0.737% | 9.88万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.170 | 4.070 | 4.190 | 4.010 | -0.090 | -2.163% | 10.74万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.170 | 4.160 | 4.250 | 4.060 | -0.010 | -0.240% | 16.46万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.260 | 4.170 | 4.360 | 4.170 | -0.220 | -5.011% | 23.36万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.390 | 4.390 | 4.390 | 4.390 | -0.230 | -4.978% | 3.48万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.820 | 4.620 | 4.820 | 4.620 | -0.240 | -4.938% | 8.44万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.860 | 4.860 | 4.860 | 4.860 | 0.230 | 4.968% | 0.84万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.630 | 4.630 | 4.630 | 4.630 | 0.220 | 4.989% | 1.57万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.410 | 4.410 | 4.410 | 4.320 | 0.210 | 5.000% | 12.19万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.090 | 4.200 | 4.200 | 4.080 | 0.200 | 5.000% | 9.87万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.050 | 4.000 | 4.050 | 3.980 | -0.030 | -0.744% | 10.88万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.030 | 4.030 | 4.160 | 4.010 | 0.000 | 0.000% | 13.02万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.100 | 4.030 | 4.130 | 4.010 | -0.070 | -1.707% | 15.07万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.030 | 4.100 | 4.140 | 3.970 | 0.070 | 1.737% | 14.49万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.080 | 4.030 | 4.120 | 4.030 | -0.050 | -1.225% | 12.65万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.180 | 4.080 | 4.200 | 4.020 | -0.110 | -2.625% | 17.51万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.280 | 4.190 | 4.330 | 4.170 | -0.120 | -2.784% | 13.93万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.300 | 4.310 | 4.410 | 4.230 | -0.030 | -0.691% | 18.61万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.160 | 4.340 | 4.360 | 4.160 | 0.190 | 4.578% | 23.10万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.080 | 4.150 | 4.190 | 3.950 | 0.090 | 2.217% | 15.90万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.980 | 4.060 | 4.140 | 3.980 | -0.110 | -2.638% | 18.76万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.460 | 4.170 | 4.460 | 4.150 | -0.200 | -4.577% | 35.09万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.360 | 4.370 | 4.370 | 4.320 | 0.000 | 0.000% | 12.87万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.220 | 4.160 | 4.350 | 4.160 | -0.080 | -1.887% | 20.15万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.400 | 4.240 | 4.410 | 4.240 | 0.000 | 0.000% | 25.69万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.400 | 4.460 | 4.550 | 4.320 | 0.000 | 0.000% | 20.63万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.590 | 4.400 | 4.690 | 4.400 | -0.230 | -4.970% | 30.58万 | 1.36亿 | 4.490% |
| 2026-04-15 | 4.620 | 4.630 | 4.780 | 4.560 | 0.000 | 0.000% | 31.64万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.500 | 4.790 | 4.960 | 4.500 | 0.050 | 1.055% | 29.70万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.740 | 4.740 | 4.740 | 4.740 | 0.000 | 0.000% | 7.47万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.200 | 4.990 | 5.200 | 4.980 | 0.000 | 0.000% | 31.17万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.140 | 5.180 | 5.290 | 5.100 | 0.000 | 0.000% | 25.37万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.100 | 5.140 | 5.300 | 5.010 | 0.000 | 0.000% | 22.76万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.250 | 5.170 | 5.300 | 5.070 | 0.000 | 0.000% | 27.37万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.830 | 5.070 | 5.070 | 4.730 | 0.000 | 0.000% | 27.19万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.010 | 4.830 | 5.060 | 4.820 | 0.000 | 0.000% | 25.85万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.110 | 5.030 | 5.220 | 5.010 | 0.000 | 0.000% | 24.03万 | 0.00亿 | 0.000% |