陕西金叶（000812）历史行情
以下为陕西金叶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 | 3.760 | 3.720 | 3.800 | 3.690 | -0.020 | -0.535% | 1,738.70万 | 0.65亿 | 2.299% |
| 2026-10-01 | 3.760 | 3.720 | 3.800 | 3.690 | -0.020 | -0.535% | 1,738.70万 | 0.65亿 | 2.299% |
| 2026-09-30 | 3.760 | 3.720 | 3.800 | 3.690 | -0.020 | -0.535% | 17.39万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.660 | 3.740 | 3.790 | 3.660 | 0.060 | 1.630% | 22.13万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.740 | 3.680 | 3.780 | 3.660 | -0.050 | -1.340% | 15.75万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.720 | 3.730 | 3.870 | 3.680 | 0.060 | 1.635% | 2,365.96万 | 0.88亿 | 3.129% |
| 2026-09-24 | 3.720 | 3.730 | 3.870 | 3.680 | 0.060 | 1.635% | 23.66万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.890 | 3.670 | 3.890 | 3.670 | -0.230 | -5.897% | 37.88万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.850 | 3.900 | 3.940 | 3.750 | 0.070 | 1.828% | 36.90万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.780 | 3.830 | 3.860 | 3.750 | 0.030 | 0.789% | 27.65万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.880 | 3.800 | 3.890 | 3.780 | -0.110 | -2.813% | 41.59万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.720 | 3.910 | 4.090 | 3.600 | 0.170 | 4.545% | 63.00万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.780 | 3.740 | 3.810 | 3.660 | -0.130 | -3.359% | 40.75万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.110 | 3.870 | 4.110 | 3.820 | -0.270 | -6.522% | 64.89万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.760 | 4.140 | 4.140 | 3.720 | 0.380 | 10.106% | 45.88万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.820 | 3.760 | 3.870 | 3.710 | -0.070 | -1.828% | 23.08万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.890 | 3.830 | 3.960 | 3.820 | -0.120 | -3.038% | 23.78万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.860 | 3.950 | 3.950 | 3.800 | 0.080 | 2.067% | 29.29万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.910 | 3.870 | 3.950 | 3.820 | -0.010 | -0.258% | 31.32万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.760 | 3.880 | 4.010 | 3.680 | 0.050 | 1.305% | 47.47万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.730 | 3.830 | 3.920 | 3.700 | 0.090 | 2.406% | 34.89万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.800 | 3.740 | 3.870 | 3.730 | -0.060 | -1.579% | 20.60万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.830 | 3.800 | 3.860 | 3.740 | -0.070 | -1.809% | 20.92万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.690 | 3.870 | 3.880 | 3.680 | 0.160 | 4.313% | 27.55万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.660 | 3.710 | 3.720 | 3.620 | 0.030 | 0.815% | 13.45万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.620 | 3.680 | 3.690 | 3.610 | 0.060 | 1.657% | 14.06万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.640 | 3.620 | 3.660 | 3.590 | -0.030 | -0.822% | 10.80万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.620 | 3.650 | 3.680 | 3.600 | 0.020 | 0.551% | 13.26万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.540 | 3.630 | 3.640 | 3.520 | 0.090 | 2.542% | 12.56万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.570 | 3.540 | 3.600 | 3.500 | -0.030 | -0.840% | 10.59万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.570 | 3.570 | 3.580 | 3.480 | -0.020 | -0.557% | 12.95万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.540 | 3.590 | 3.600 | 3.530 | 0.060 | 1.700% | 10.11万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.560 | 3.530 | 3.610 | 3.510 | -0.060 | -1.671% | 11.71万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.600 | 3.590 | 3.620 | 3.560 | -0.030 | -0.829% | 9.99万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.570 | 3.620 | 3.640 | 3.520 | 0.050 | 1.401% | 11.54万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.590 | 3.570 | 3.630 | 3.530 | -0.040 | -1.108% | 12.22万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.640 | 3.610 | 3.670 | 3.590 | -0.030 | -0.824% | 16.29万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.630 | 3.640 | 3.660 | 3.570 | 0.060 | 1.676% | 15.89万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.650 | 3.580 | 3.660 | 3.570 | -0.080 | -2.186% | 21.69万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.450 | 3.660 | 3.780 | 3.440 | 0.210 | 6.087% | 41.60万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.510 | 3.450 | 3.520 | 3.380 | -0.080 | -2.266% | 16.50万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.480 | 3.530 | 3.560 | 3.470 | 0.040 | 1.146% | 18.73万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.500 | 3.490 | 3.540 | 3.440 | -0.010 | -0.286% | 19.44万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.540 | 3.500 | 3.560 | 3.480 | -0.020 | -0.568% | 16.98万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.450 | 3.520 | 3.520 | 3.430 | 0.070 | 2.029% | 16.48万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.400 | 3.450 | 3.490 | 3.400 | -0.040 | -1.146% | 28.02万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.340 | 3.490 | 3.690 | 3.320 | 0.120 | 3.561% | 41.13万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.300 | 3.370 | 3.390 | 3.300 | 0.070 | 2.121% | 12.44万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.220 | 3.300 | 3.330 | 3.220 | 0.050 | 1.538% | 9.90万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.200 | 3.250 | 3.260 | 3.180 | 0.050 | 1.562% | 7.92万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.280 | 3.200 | 3.300 | 3.180 | -0.080 | -2.439% | 9.71万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.170 | 3.280 | 3.290 | 3.160 | 0.100 | 3.145% | 10.71万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.200 | 3.180 | 3.240 | 3.160 | -0.030 | -0.935% | 10.83万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.260 | 3.210 | 3.260 | 3.150 | -0.030 | -0.926% | 18.18万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.290 | 3.240 | 3.350 | 3.210 | -0.050 | -1.520% | 15.11万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.350 | 3.290 | 3.440 | 3.260 | -0.080 | -2.374% | 15.76万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.300 | 3.370 | 3.400 | 3.290 | 0.050 | 1.506% | 14.77万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.200 | 3.320 | 3.340 | 3.190 | 0.100 | 3.106% | 18.72万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.130 | 3.220 | 3.230 | 3.090 | 0.100 | 3.205% | 13.97万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.220 | 3.120 | 3.240 | 3.110 | -0.080 | -2.500% | 13.45万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.130 | 3.200 | 3.250 | 3.060 | 0.070 | 2.236% | 15.73万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.120 | 3.130 | 3.190 | 3.070 | -0.010 | -0.318% | 13.09万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.130 | 3.140 | 3.170 | 3.080 | 0.000 | 0.000% | 12.56万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.180 | 3.140 | 3.190 | 3.110 | -0.050 | -1.567% | 10.04万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.240 | 3.190 | 3.310 | 3.180 | -0.060 | -1.846% | 9.80万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.190 | 3.250 | 3.270 | 3.180 | 0.070 | 2.201% | 12.37万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.190 | 3.180 | 3.300 | 3.170 | -0.030 | -0.935% | 12.00万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.110 | 3.210 | 3.260 | 3.080 | 0.110 | 3.548% | 19.11万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.130 | 3.100 | 3.180 | 3.070 | -0.050 | -1.587% | 11.65万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.130 | 3.150 | 3.180 | 2.980 | 0.020 | 0.639% | 14.70万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.200 | 3.130 | 3.210 | 3.110 | -0.070 | -2.188% | 14.05万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.250 | 3.200 | 3.270 | 3.160 | -0.060 | -1.840% | 10.51万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.360 | 3.260 | 3.390 | 3.240 | -0.120 | -3.550% | 14.12万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.270 | 3.380 | 3.430 | 3.260 | 0.070 | 2.115% | 17.48万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.280 | 3.310 | 3.320 | 3.150 | -0.010 | -0.301% | 17.61万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.310 | 3.320 | 3.360 | 3.260 | 0.000 | 0.000% | 9.68万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.400 | 3.320 | 3.430 | 3.300 | -0.100 | -2.924% | 13.83万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.500 | 3.420 | 3.510 | 3.390 | -0.070 | -2.006% | 12.32万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.520 | 3.490 | 3.590 | 3.440 | -0.030 | -0.852% | 13.32万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.470 | 3.520 | 3.540 | 3.410 | 0.060 | 1.734% | 11.19万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.480 | 3.460 | 3.520 | 3.400 | -0.040 | -1.143% | 11.28万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.530 | 3.500 | 3.560 | 3.440 | -0.060 | -1.685% | 10.90万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.600 | 3.560 | 3.620 | 3.530 | 0.000 | 0.000% | 9.92万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.590 | 3.560 | 3.660 | 3.530 | -0.100 | -2.732% | 10.28万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.600 | 3.660 | 3.680 | 3.580 | 0.060 | 1.667% | 11.54万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.670 | 3.600 | 3.700 | 3.580 | -0.090 | -2.439% | 11.24万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.710 | 3.690 | 3.740 | 3.650 | -0.030 | -0.806% | 10.91万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.810 | 3.720 | 3.810 | 3.680 | -0.110 | -2.872% | 15.29万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.700 | 3.830 | 3.830 | 3.650 | 0.140 | 3.794% | 16.13万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.730 | 3.690 | 3.790 | 3.670 | -0.070 | -1.862% | 10.97万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.700 | 3.760 | 3.790 | 3.660 | 0.040 | 1.075% | 12.06万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.780 | 3.720 | 3.780 | 3.670 | -0.080 | -2.105% | 15.81万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.960 | 3.800 | 3.960 | 3.750 | -0.160 | -4.040% | 22.24万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.860 | 3.960 | 4.010 | 3.850 | 0.110 | 2.857% | 19.80万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.830 | 3.850 | 3.870 | 3.760 | 0.050 | 1.316% | 11.17万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.920 | 3.800 | 4.000 | 3.780 | -0.120 | -3.061% | 16.71万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.020 | 3.920 | 4.020 | 3.900 | -0.100 | -2.488% | 12.74万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.980 | 4.020 | 4.040 | 3.950 | 0.030 | 0.752% | 18.04万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.880 | 3.990 | 4.040 | 3.820 | 0.110 | 2.835% | 23.22万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.920 | 3.880 | 3.940 | 3.860 | -0.020 | -0.513% | 11.49万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.020 | 3.900 | 4.030 | 3.900 | -0.100 | -2.500% | 12.93万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.980 | 4.000 | 4.050 | 3.960 | 0.040 | 1.010% | 13.87万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.060 | 3.960 | 4.070 | 3.950 | -0.110 | -2.703% | 14.88万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.110 | 4.070 | 4.120 | 4.030 | -0.030 | -0.732% | 14.56万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.070 | 4.100 | 4.110 | 4.050 | 0.040 | 0.985% | 11.81万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.080 | 4.060 | 4.110 | 4.050 | -0.020 | -0.490% | 9.79万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.110 | 4.080 | 4.120 | 4.040 | -0.020 | -0.488% | 12.84万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.090 | 4.100 | 4.120 | 4.060 | 0.010 | 0.244% | 10.84万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.010 | 4.090 | 4.130 | 4.010 | 0.060 | 1.489% | 13.77万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.080 | 4.030 | 4.110 | 4.000 | -0.060 | -1.467% | 13.14万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.990 | 4.090 | 4.100 | 3.930 | 0.090 | 2.250% | 22.23万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.880 | 4.000 | 4.060 | 3.870 | 0.120 | 3.093% | 23.54万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.860 | 3.880 | 3.910 | 3.820 | 0.010 | 0.258% | 10.87万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.920 | 3.870 | 3.920 | 3.860 | -0.050 | -1.276% | 9.55万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.950 | 3.920 | 3.960 | 3.890 | -0.030 | -0.759% | 10.99万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.960 | 3.950 | 3.980 | 3.930 | 0.000 | 0.000% | 9.18万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.980 | 3.950 | 4.000 | 3.920 | -0.050 | -1.250% | 9.87万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.960 | 4.000 | 4.010 | 3.910 | 0.060 | 1.523% | 10.72万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.010 | 3.940 | 4.010 | 3.930 | -0.060 | -1.500% | 10.89万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.060 | 4.000 | 4.060 | 3.940 | -0.020 | -0.498% | 12.36万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.030 | 4.020 | 4.050 | 3.950 | -0.040 | -0.985% | 11.98万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.070 | 4.060 | 4.130 | 4.050 | 0.030 | 0.744% | 13.84万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.110 | 4.030 | 4.160 | 4.030 | -0.120 | -2.892% | 14.72万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.180 | 4.150 | 4.200 | 4.130 | 0.010 | 0.242% | 17.75万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.040 | 4.140 | 4.170 | 3.990 | 0.000 | 0.000% | 12.38万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.190 | 4.030 | 4.210 | 4.020 | 0.000 | 0.000% | 11.20万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.230 | 4.180 | 4.260 | 4.140 | 0.000 | 0.000% | 9.80万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.280 | 4.230 | 4.320 | 4.180 | 0.000 | 0.000% | 13.79万 | 0.00亿 | 0.000% |