通化金马（000766）历史行情

以下为通化金马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	15.190	15.160	15.310	15.070	-0.010	-0.066%	662.11万	1.01亿	0.686%
2026-10-01	15.190	15.160	15.310	15.070	-0.010	-0.066%	662.11万	1.01亿	0.686%
2026-09-30	15.190	15.160	15.310	15.070	-0.010	-0.066%	6.62万	0.00亿	0.000%
2026-09-29	15.080	15.170	15.300	15.000	-0.010	-0.066%	6.10万	0.00亿	0.000%
2026-09-28	15.180	15.180	15.290	14.970	-0.010	-0.066%	8.37万	0.00亿	0.000%
2026-09-27	15.300	15.190	15.530	15.160	-0.240	-1.555%	942.04万	1.44亿	0.976%
2026-09-24	15.300	15.190	15.530	15.160	-0.240	-1.555%	9.42万	0.00亿	0.000%
2026-09-23	15.900	15.430	15.970	15.400	-0.470	-2.956%	9.61万	0.00亿	0.000%
2026-09-22	15.750	15.900	16.140	15.580	0.090	0.569%	14.17万	0.00亿	0.000%
2026-09-21	15.600	15.810	16.020	15.520	0.230	1.476%	14.37万	0.00亿	0.000%
2026-09-18	15.600	15.580	15.780	15.470	-0.040	-0.256%	10.47万	0.00亿	0.000%
2026-09-17	15.240	15.620	15.680	15.110	0.290	1.892%	8.94万	0.00亿	0.000%
2026-09-16	15.570	15.330	15.670	15.260	-0.330	-2.107%	11.38万	0.00亿	0.000%
2026-09-15	15.710	15.660	16.040	15.510	0.030	0.192%	10.34万	0.00亿	0.000%
2026-09-14	16.000	15.630	16.060	15.470	-0.420	-2.617%	11.56万	0.00亿	0.000%
2026-09-11	15.870	16.050	16.090	15.600	0.020	0.125%	14.01万	0.00亿	0.000%
2026-09-10	16.320	16.030	16.410	15.960	-0.380	-2.316%	11.18万	0.00亿	0.000%
2026-09-09	17.140	16.410	17.270	16.410	-0.760	-4.426%	12.96万	0.00亿	0.000%
2026-09-08	16.800	17.170	17.450	16.710	0.400	2.385%	15.78万	0.00亿	0.000%
2026-09-07	16.590	16.770	16.880	16.420	0.300	1.821%	11.43万	0.00亿	0.000%
2026-09-04	16.450	16.470	16.930	16.270	0.080	0.488%	15.37万	0.00亿	0.000%
2026-09-03	16.340	16.390	16.550	16.090	0.050	0.306%	10.72万	0.00亿	0.000%
2026-09-02	16.460	16.340	16.460	16.160	-0.080	-0.487%	7.01万	0.00亿	0.000%
2026-09-01	16.450	16.420	16.650	16.330	-0.140	-0.845%	9.82万	0.00亿	0.000%
2026-08-31	16.620	16.560	16.720	16.260	-0.050	-0.301%	14.41万	0.00亿	0.000%
2026-08-28	16.350	16.610	16.640	16.280	0.230	1.404%	9.22万	0.00亿	0.000%
2026-08-27	16.200	16.380	16.450	16.080	0.130	0.800%	11.67万	0.00亿	0.000%
2026-08-26	15.940	16.250	16.320	15.910	0.240	1.499%	14.46万	0.00亿	0.000%
2026-08-25	15.650	16.010	16.170	15.560	0.330	2.105%	20.18万	0.00亿	0.000%
2026-08-24	15.840	15.680	15.970	15.520	-0.170	-1.073%	14.33万	0.00亿	0.000%
2026-08-21	16.530	15.850	16.530	15.570	-1.010	-5.991%	29.91万	0.00亿	0.000%
2026-08-20	16.380	16.860	17.300	16.040	0.790	4.916%	31.68万	0.00亿	0.000%
2026-08-19	16.200	16.070	16.410	15.820	-0.200	-1.229%	15.71万	0.00亿	0.000%
2026-08-18	16.580	16.270	16.600	16.170	-0.320	-1.929%	11.22万	0.00亿	0.000%
2026-08-17	16.500	16.590	16.660	16.230	0.020	0.121%	12.51万	0.00亿	0.000%
2026-08-14	17.000	16.570	17.000	16.460	-0.500	-2.929%	18.75万	0.00亿	0.000%
2026-08-13	17.010	17.070	17.450	16.930	-0.030	-0.175%	22.07万	0.00亿	0.000%
2026-08-12	16.710	17.100	17.260	16.650	0.310	1.846%	18.15万	0.00亿	0.000%
2026-08-11	17.210	16.790	17.330	16.760	-0.520	-3.004%	20.27万	0.00亿	0.000%
2026-08-10	17.180	17.310	17.490	16.890	0.230	1.347%	19.57万	0.00亿	0.000%
2026-08-07	17.270	17.080	17.300	16.780	-0.010	-0.059%	23.19万	0.00亿	0.000%
2026-08-06	17.280	17.090	17.380	16.920	-0.180	-1.042%	15.30万	0.00亿	0.000%
2026-08-05	17.650	17.270	17.820	17.180	-0.440	-2.484%	17.38万	0.00亿	0.000%
2026-08-04	17.500	17.710	17.840	17.250	0.320	1.840%	17.14万	0.00亿	0.000%
2026-08-03	17.000	17.390	17.480	16.920	0.440	2.596%	14.51万	0.00亿	0.000%
2026-07-31	16.480	16.950	17.150	16.340	0.400	2.417%	26.70万	0.00亿	0.000%
2026-07-30	16.350	16.550	16.910	16.220	0.190	1.161%	18.05万	0.00亿	0.000%
2026-07-29	16.080	16.360	16.480	15.980	0.330	2.059%	17.19万	0.00亿	0.000%
2026-07-28	15.990	16.030	16.450	15.940	-0.020	-0.125%	16.56万	0.00亿	0.000%
2026-07-27	15.080	16.050	16.150	14.970	1.000	6.645%	23.37万	0.00亿	0.000%
2026-07-24	15.550	15.050	15.760	14.960	-0.650	-4.140%	18.57万	0.00亿	0.000%
2026-07-23	15.780	15.700	15.910	15.500	-0.220	-1.382%	15.40万	0.00亿	0.000%
2026-07-22	16.310	15.920	16.640	15.730	-0.540	-3.281%	22.59万	0.00亿	0.000%
2026-07-21	16.410	16.460	16.680	15.910	0.000	0.000%	24.49万	0.00亿	0.000%
2026-07-20	16.740	16.460	17.040	16.200	-0.290	-1.731%	24.07万	0.00亿	0.000%
2026-07-17	17.320	16.750	17.810	16.730	-0.760	-4.340%	33.89万	0.00亿	0.000%
2026-07-16	17.160	17.510	17.750	16.720	0.360	2.099%	34.88万	0.00亿	0.000%
2026-07-15	16.850	17.150	17.450	16.690	0.310	1.841%	36.70万	0.00亿	0.000%
2026-07-14	15.710	16.840	16.990	15.550	1.140	7.261%	34.76万	0.00亿	0.000%
2026-07-13	16.470	15.700	16.700	15.610	-0.800	-4.848%	32.61万	0.00亿	0.000%
2026-07-10	15.350	16.500	16.850	14.940	1.030	6.658%	46.76万	0.00亿	0.000%
2026-07-09	15.560	15.470	15.880	15.030	-0.290	-1.840%	38.99万	0.00亿	0.000%
2026-07-08	17.000	15.760	17.110	15.720	-1.350	-7.890%	39.22万	0.00亿	0.000%
2026-07-07	17.080	17.110	17.490	16.510	-0.210	-1.212%	26.38万	0.00亿	0.000%
2026-07-06	17.300	17.320	18.640	17.050	-0.230	-1.311%	32.72万	0.00亿	0.000%
2026-07-03	18.350	17.550	18.560	16.440	-0.720	-3.941%	47.24万	0.00亿	0.000%
2026-07-02	18.770	18.270	19.000	18.130	-0.670	-3.537%	29.79万	0.00亿	0.000%
2026-07-01	18.310	18.940	19.880	18.310	-0.460	-2.371%	47.44万	0.00亿	0.000%
2026-06-30	20.110	19.400	20.480	19.400	-2.160	-10.019%	19.50万	0.00亿	0.000%
2026-06-29	21.560	21.560	22.100	21.560	-2.390	-9.979%	34.72万	0.00亿	0.000%
2026-06-26	27.180	23.950	27.730	23.950	-2.660	-9.996%	51.86万	0.00亿	0.000%
2026-06-25	24.250	26.610	26.610	23.480	2.420	10.004%	59.79万	0.00亿	0.000%
2026-06-24	24.250	24.190	24.600	23.990	-0.020	-0.083%	16.69万	0.00亿	0.000%
2026-06-23	23.790	24.210	24.430	23.540	0.380	1.595%	14.66万	0.00亿	0.000%
2026-06-22	24.300	23.830	24.470	23.500	-0.580	-2.376%	16.68万	0.00亿	0.000%
2026-06-18	24.350	24.410	24.610	24.100	-0.100	-0.408%	15.27万	0.00亿	0.000%
2026-06-17	24.190	24.510	24.980	24.050	-0.010	-0.041%	15.72万	0.00亿	0.000%
2026-06-16	24.870	24.520	24.990	24.000	-0.590	-2.350%	18.98万	0.00亿	0.000%
2026-06-15	25.250	25.110	25.510	24.880	-0.180	-0.712%	13.60万	0.00亿	0.000%
2026-06-12	25.290	25.290	25.370	25.000	0.000	0.000%	15.58万	0.00亿	0.000%
2026-06-11	25.280	25.290	25.400	24.700	0.010	0.040%	15.51万	0.00亿	0.000%
2026-06-10	25.030	25.280	25.380	24.880	0.120	0.477%	14.34万	0.00亿	0.000%
2026-06-09	24.760	25.160	25.370	24.240	0.250	1.004%	18.49万	0.00亿	0.000%
2026-06-08	24.460	24.910	24.950	24.310	0.210	0.850%	18.88万	0.00亿	0.000%
2026-06-05	24.690	24.700	25.090	24.310	0.000	0.000%	19.01万	0.00亿	0.000%
2026-06-04	23.230	24.700	25.800	23.030	1.250	5.330%	31.76万	0.00亿	0.000%
2026-06-03	24.030	23.450	24.130	23.180	-0.680	-2.818%	15.96万	0.00亿	0.000%
2026-06-02	23.730	24.130	24.290	23.550	0.400	1.686%	20.94万	0.00亿	0.000%
2026-06-01	22.950	23.730	23.900	22.940	0.560	2.417%	17.34万	0.00亿	0.000%
2026-05-29	23.060	23.170	23.180	22.700	-0.020	-0.086%	12.68万	0.00亿	0.000%
2026-05-28	22.800	23.190	23.430	22.660	0.140	0.607%	11.02万	0.00亿	0.000%
2026-05-27	23.420	23.050	23.450	22.850	-0.520	-2.206%	11.24万	0.00亿	0.000%
2026-05-26	23.550	23.570	23.580	23.100	-0.010	-0.042%	12.56万	0.00亿	0.000%
2026-05-25	23.380	23.580	24.100	23.200	0.520	2.255%	19.37万	0.00亿	0.000%
2026-05-22	22.900	23.060	23.150	22.370	-0.010	-0.043%	10.06万	0.00亿	0.000%
2026-05-21	22.970	23.070	23.200	22.710	0.010	0.043%	12.91万	0.00亿	0.000%
2026-05-20	23.330	23.060	23.560	22.900	-0.260	-1.115%	9.76万	0.00亿	0.000%
2026-05-19	22.670	23.320	23.460	22.590	0.660	2.913%	12.02万	0.00亿	0.000%
2026-05-18	22.780	22.660	23.070	22.300	-0.180	-0.788%	10.45万	0.00亿	0.000%
2026-05-15	23.180	22.840	23.320	22.500	-0.440	-1.890%	12.93万	0.00亿	0.000%
2026-05-14	24.000	23.280	24.100	23.260	-0.820	-3.402%	13.01万	0.00亿	0.000%
2026-05-13	23.160	24.100	24.280	22.930	0.950	4.104%	21.15万	0.00亿	0.000%
2026-05-12	23.540	23.150	23.890	23.070	-0.480	-2.031%	17.68万	0.00亿	0.000%
2026-05-11	24.950	23.630	25.060	23.410	-1.320	-5.291%	36.88万	0.00亿	0.000%
2026-05-08	25.680	24.950	25.720	24.550	-0.800	-3.107%	31.18万	0.00亿	0.000%
2026-05-07	25.400	25.750	26.410	23.450	0.350	1.378%	57.43万	0.00亿	0.000%
2026-05-06	26.840	25.400	27.140	25.300	0.730	2.959%	57.03万	0.00亿	0.000%
2026-04-30	23.930	24.670	24.740	23.720	0.750	3.135%	22.93万	0.00亿	0.000%
2026-04-29	23.280	23.920	24.190	23.000	0.650	2.793%	16.80万	0.00亿	0.000%
2026-04-28	23.650	23.270	23.820	22.900	0.110	0.475%	15.13万	0.00亿	0.000%
2026-04-27	22.900	23.160	23.320	22.480	0.160	0.696%	15.25万	0.00亿	0.000%
2026-04-24	22.970	23.000	23.190	22.680	0.040	0.174%	9.61万	0.00亿	0.000%
2026-04-23	23.640	22.960	23.690	22.810	-0.770	-3.245%	17.32万	0.00亿	0.000%
2026-04-22	23.200	23.730	23.800	22.900	0.280	1.194%	15.25万	0.00亿	0.000%
2026-04-21	23.730	23.450	23.830	23.450	-0.320	-1.346%	12.10万	0.00亿	0.000%
2026-04-20	23.560	23.770	24.080	23.380	0.120	0.507%	19.66万	0.00亿	0.000%
2026-04-17	22.710	23.650	23.800	22.710	0.720	3.140%	22.79万	0.00亿	0.000%
2026-04-16	22.680	22.930	23.270	22.650	0.420	1.866%	19.93万	0.00亿	0.000%
2026-04-15	22.530	22.510	22.700	22.100	0.290	1.305%	18.67万	0.00亿	0.000%
2026-04-14	22.580	22.220	22.620	22.000	-0.410	-1.812%	20.79万	0.00亿	0.000%
2026-04-13	21.410	22.630	23.080	21.310	1.580	7.506%	36.42万	0.00亿	0.000%
2026-04-10	21.270	21.050	21.510	21.050	-0.020	-0.095%	15.13万	0.00亿	0.000%
2026-04-09	21.200	21.070	21.680	21.060	-0.440	-2.046%	20.10万	0.00亿	0.000%
2026-04-08	22.070	21.510	22.250	21.300	0.490	2.331%	39.62万	0.00亿	0.000%
2026-04-07	19.500	21.020	21.020	19.410	0.000	0.000%	27.71万	0.00亿	0.000%
2026-04-03	19.640	19.110	19.830	19.070	0.000	0.000%	13.52万	0.00亿	0.000%
2026-04-02	19.870	19.770	20.160	19.630	0.000	0.000%	19.12万	0.00亿	0.000%
2026-04-01	19.620	19.830	20.010	19.310	0.000	0.000%	19.74万	0.00亿	0.000%