金房能源（001210）历史行情

以下为金房能源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
2026-10-12	26.000	24.430	26.010	24.400	-1.870	-7.110%	5.32万	0.00亿	0.000%
2026-10-09	25.790	26.300	26.300	23.890	0.380	1.466%	6.72万	0.00亿	0.000%
2026-10-08	26.970	25.920	27.200	25.610	-1.280	-4.706%	5.32万	0.00亿	0.000%
2026-10-07	27.340	27.200	27.540	26.540	-0.020	-0.073%	375.55万	1.01亿	2.815%
2026-10-06	27.340	27.200	27.540	26.540	-0.020	-0.073%	375.55万	1.01亿	2.815%
2026-10-05	27.340	27.200	27.540	26.540	-0.020	-0.073%	375.55万	1.01亿	2.815%
2026-10-02	27.340	27.200	27.540	26.540	-0.020	-0.073%	375.55万	1.01亿	2.815%
2026-10-01	27.340	27.200	27.540	26.540	-0.020	-0.073%	375.55万	1.01亿	2.815%
2026-09-30	27.340	27.200	27.540	26.540	-0.020	-0.073%	3.76万	0.00亿	0.000%
2026-09-29	26.780	27.220	27.800	26.740	0.470	1.757%	3.92万	0.00亿	0.000%
2026-09-28	28.610	26.750	28.610	26.610	-2.020	-7.021%	5.17万	0.00亿	0.000%
2026-09-27	28.990	28.770	29.360	28.620	-0.330	-1.134%	324.77万	0.94亿	2.434%
2026-09-24	28.990	28.770	29.360	28.620	-0.330	-1.134%	3.25万	0.00亿	0.000%
2026-09-23	29.720	29.100	29.920	29.010	-0.620	-2.086%	3.13万	0.00亿	0.000%
2026-09-22	30.000	29.720	30.350	29.500	-0.440	-1.459%	4.16万	0.00亿	0.000%
2026-09-21	29.370	30.160	31.480	29.000	0.960	3.288%	7.17万	0.00亿	0.000%
2026-09-18	28.500	29.200	29.500	28.500	0.920	3.253%	4.05万	0.00亿	0.000%
2026-09-17	28.290	28.280	28.630	28.050	-0.030	-0.106%	3.22万	0.00亿	0.000%
2026-09-16	28.760	28.310	28.760	28.110	-0.340	-1.187%	3.57万	0.00亿	0.000%
2026-09-15	28.540	28.650	29.380	28.500	-0.390	-1.343%	5.33万	0.00亿	0.000%
2026-09-14	27.400	29.040	29.200	27.000	1.830	6.725%	7.10万	0.00亿	0.000%
2026-09-11	27.670	27.210	27.950	26.800	-0.640	-2.298%	5.88万	0.00亿	0.000%
2026-09-10	28.300	27.850	28.410	27.680	-0.450	-1.590%	6.08万	0.00亿	0.000%
2026-09-09	29.930	28.300	31.230	28.240	-2.150	-7.061%	13.18万	0.00亿	0.000%
2026-09-08	28.390	30.450	31.090	27.830	2.160	7.635%	16.13万	0.00亿	0.000%
2026-09-07	28.140	28.290	30.950	27.600	0.150	0.533%	15.60万	0.00亿	0.000%
2026-09-04	30.010	28.140	30.250	28.000	-1.280	-4.351%	6.71万	0.00亿	0.000%
2026-09-03	29.880	29.420	30.690	28.900	-0.460	-1.539%	7.02万	0.00亿	0.000%
2026-09-02	28.800	29.880	29.920	27.900	1.060	3.678%	7.09万	0.00亿	0.000%
2026-09-01	30.060	28.820	31.310	28.380	-0.700	-2.371%	8.58万	0.00亿	0.000%
2026-08-31	27.910	29.520	29.620	27.840	1.170	4.127%	7.11万	0.00亿	0.000%
2026-08-28	28.280	28.350	28.930	27.880	0.020	0.071%	6.74万	0.00亿	0.000%
2026-08-27	27.450	28.330	28.810	27.110	1.120	4.116%	7.84万	0.00亿	0.000%
2026-08-26	26.900	27.210	27.530	26.610	0.320	1.190%	7.96万	0.00亿	0.000%
2026-08-25	26.290	26.890	27.200	25.790	0.470	1.779%	10.09万	0.00亿	0.000%
2026-08-24	28.590	26.420	28.600	26.250	-2.230	-7.784%	14.07万	0.00亿	0.000%
2026-08-21	29.760	28.650	29.760	27.510	-1.110	-3.730%	18.44万	0.00亿	0.000%
2026-08-20	28.150	29.760	29.760	28.150	2.710	10.018%	4.97万	0.00亿	0.000%
2026-08-19	27.300	27.050	29.000	27.000	-0.820	-2.942%	15.72万	0.00亿	0.000%
2026-08-18	26.110	27.870	27.870	25.950	2.070	8.023%	13.75万	0.00亿	0.000%
2026-08-17	23.960	25.800	25.870	23.890	1.760	7.321%	10.39万	0.00亿	0.000%
2026-08-14	23.560	24.040	24.480	23.030	0.910	3.934%	11.21万	0.00亿	0.000%
2026-08-13	22.100	23.130	23.700	22.000	1.170	5.328%	9.08万	0.00亿	0.000%
2026-08-12	21.640	21.960	22.000	21.360	0.180	0.826%	3.99万	0.00亿	0.000%
2026-08-11	22.530	21.780	22.760	21.730	-0.820	-3.628%	5.67万	0.00亿	0.000%
2026-08-10	22.260	22.600	22.680	21.700	0.720	3.291%	8.17万	0.00亿	0.000%
2026-08-07	21.590	21.880	21.960	20.850	0.100	0.459%	11.10万	0.00亿	0.000%
2026-08-06	21.880	21.780	22.800	21.100	0.990	4.762%	18.77万	0.00亿	0.000%
2026-08-05	19.460	20.790	20.790	19.460	1.890	10.000%	3.72万	0.00亿	0.000%
2026-08-04	18.550	18.900	18.950	18.230	0.500	2.717%	4.64万	0.00亿	0.000%
2026-08-03	17.680	18.400	18.540	17.350	1.070	6.174%	6.22万	0.00亿	0.000%
2026-07-31	17.050	17.330	17.490	17.010	0.390	2.302%	4.02万	0.00亿	0.000%
2026-07-30	17.460	16.940	17.850	16.860	-0.640	-3.641%	4.70万	0.00亿	0.000%
2026-07-29	17.690	17.580	17.840	17.170	-0.100	-0.566%	4.30万	0.00亿	0.000%
2026-07-28	18.020	17.680	18.450	17.610	-0.400	-2.212%	4.07万	0.00亿	0.000%
2026-07-27	17.370	18.080	18.190	17.270	0.540	3.079%	4.04万	0.00亿	0.000%
2026-07-24	17.950	17.540	18.220	17.490	-0.520	-2.879%	3.83万	0.00亿	0.000%
2026-07-23	17.450	18.060	18.060	17.440	0.520	2.965%	5.15万	0.00亿	0.000%
2026-07-22	17.500	17.540	17.790	17.140	0.060	0.343%	5.43万	0.00亿	0.000%
2026-07-21	17.410	17.480	17.760	15.800	-0.010	-0.057%	9.18万	0.00亿	0.000%
2026-07-20	19.000	17.490	19.510	17.240	-1.670	-8.716%	9.16万	0.00亿	0.000%
2026-07-17	20.380	19.160	20.950	18.970	-1.510	-7.305%	7.72万	0.00亿	0.000%
2026-07-16	20.880	20.670	21.200	19.800	-0.100	-0.481%	8.71万	0.00亿	0.000%
2026-07-15	20.340	20.770	21.360	20.280	0.410	2.014%	5.50万	0.00亿	0.000%
2026-07-14	19.240	20.360	20.500	19.120	1.050	5.438%	4.76万	0.00亿	0.000%
2026-07-13	20.100	19.310	20.530	19.240	-1.030	-5.064%	4.35万	0.00亿	0.000%
2026-07-10	19.650	20.340	20.600	19.650	0.480	2.417%	5.01万	0.00亿	0.000%
2026-07-09	19.600	19.860	19.970	19.300	0.350	1.794%	3.94万	0.00亿	0.000%
2026-07-08	20.060	19.510	20.400	19.110	-0.510	-2.547%	5.92万	0.00亿	0.000%
2026-07-07	20.660	20.020	21.100	19.880	-0.720	-3.472%	4.74万	0.00亿	0.000%
2026-07-06	22.230	20.740	22.530	20.690	-1.490	-6.703%	7.05万	0.00亿	0.000%
2026-07-03	22.940	22.230	23.200	22.190	-0.850	-3.683%	5.90万	0.00亿	0.000%
2026-07-02	22.790	23.080	24.150	22.550	0.160	0.698%	8.23万	0.00亿	0.000%
2026-07-01	22.960	22.920	23.360	22.400	0.180	0.792%	6.31万	0.00亿	0.000%
2026-06-30	22.470	22.740	22.880	22.160	0.290	1.292%	6.74万	0.00亿	0.000%
2026-06-29	23.620	22.450	24.200	21.660	-1.380	-5.791%	14.36万	0.00亿	0.000%
2026-06-26	21.720	23.830	23.830	21.720	2.170	10.018%	6.64万	0.00亿	0.000%
2026-06-25	22.120	21.660	22.580	21.460	-0.650	-2.913%	10.57万	0.00亿	0.000%
2026-06-24	23.590	22.310	23.920	21.930	-0.800	-3.462%	10.57万	0.00亿	0.000%
2026-06-23	23.830	23.110	24.810	22.820	-0.410	-1.743%	9.04万	0.00亿	0.000%
2026-06-22	23.130	23.520	24.060	23.010	-0.030	-0.127%	8.55万	0.00亿	0.000%
2026-06-18	23.820	23.550	24.110	22.980	-0.650	-2.686%	9.69万	0.00亿	0.000%
2026-06-17	23.660	24.200	24.800	23.160	0.540	2.282%	12.55万	0.00亿	0.000%
2026-06-16	23.310	23.660	24.070	23.070	0.120	0.510%	11.21万	0.00亿	0.000%
2026-06-15	24.090	23.540	24.470	23.210	-0.550	-2.283%	11.50万	0.00亿	0.000%
2026-06-12	24.210	24.090	26.260	23.800	-0.780	-3.136%	16.57万	0.00亿	0.000%
2026-06-11	26.230	24.870	26.710	23.100	-0.580	-2.279%	25.14万	0.00亿	0.000%
2026-06-10	22.820	25.450	25.450	22.330	2.310	9.983%	15.04万	0.00亿	0.000%
2026-06-09	23.170	23.140	24.340	22.740	0.130	0.565%	15.50万	0.00亿	0.000%
2026-06-08	23.620	23.010	25.490	22.880	-1.920	-7.702%	13.68万	0.00亿	0.000%
2026-06-05	25.000	24.930	26.720	24.450	0.066	0.265%	17.12万	0.00亿	0.000%
2026-06-04	25.086	24.864	25.393	23.814	-0.600	-2.356%	12.84万	0.00亿	0.000%
2026-06-03	24.821	25.464	26.929	24.329	-0.686	-2.623%	23.11万	0.00亿	0.000%
2026-06-02	25.536	26.150	26.150	24.979	2.393	10.073%	10.49万	0.00亿	0.000%
2026-06-01	21.679	23.757	23.757	21.671	2.178	10.093%	7.06万	0.00亿	0.000%
2026-05-29	20.393	21.579	21.850	20.157	1.108	5.413%	12.42万	0.00亿	0.000%
2026-05-28	20.479	20.471	20.679	19.693	0.214	1.056%	6.51万	0.00亿	0.000%
2026-05-27	20.043	20.257	20.521	19.500	-0.043	-0.212%	7.96万	0.00亿	0.000%
2026-05-26	20.364	20.300	21.264	19.850	-0.079	-0.388%	7.87万	0.00亿	0.000%
2026-05-25	20.614	20.379	21.379	20.007	-0.707	-3.353%	9.09万	0.00亿	0.000%
2026-05-22	20.964	21.086	21.793	19.964	0.336	1.619%	11.97万	0.00亿	0.000%
2026-05-21	21.664	20.750	21.829	20.436	-1.250	-5.682%	10.53万	0.00亿	0.000%
2026-05-20	21.107	22.000	22.214	21.007	0.557	2.598%	13.51万	0.00亿	0.000%
2026-05-19	20.407	21.443	21.607	19.629	0.550	2.632%	15.10万	0.00亿	0.000%
2026-05-18	20.321	20.893	21.493	20.229	-0.507	-2.369%	13.23万	0.00亿	0.000%
2026-05-15	19.821	21.400	21.750	19.379	0.579	2.781%	23.41万	0.00亿	0.000%
2026-05-14	19.257	20.821	20.821	18.914	1.907	10.082%	16.81万	0.00亿	0.000%
2026-05-13	18.579	18.914	18.914	18.129	1.735	10.100%	6.56万	0.00亿	0.000%
2026-05-12	16.236	17.179	17.286	16.229	0.936	5.762%	6.89万	0.00亿	0.000%
2026-05-11	16.007	16.243	16.250	15.843	0.272	1.703%	3.57万	0.00亿	0.000%
2026-05-08	15.943	15.971	16.171	15.764	0.035	0.220%	4.05万	0.00亿	0.000%
2026-05-07	15.214	15.936	16.221	15.186	0.729	4.794%	7.17万	0.00亿	0.000%
2026-05-06	15.050	15.207	15.279	14.607	0.136	0.902%	4.61万	0.00亿	0.000%
2026-04-30	14.943	15.071	15.143	14.821	0.085	0.567%	2.64万	0.00亿	0.000%
2026-04-29	14.521	14.986	15.171	14.521	0.357	2.440%	3.87万	0.00亿	0.000%
2026-04-28	14.114	14.629	14.714	14.100	0.393	2.761%	4.33万	0.00亿	0.000%
2026-04-27	14.429	14.236	14.436	13.393	-0.307	-2.111%	6.41万	0.00亿	0.000%
2026-04-24	14.586	14.543	14.714	14.393	-0.136	-0.926%	2.19万	0.00亿	0.000%
2026-04-23	14.807	14.679	14.829	14.593	-0.157	-1.058%	1.81万	0.00亿	0.000%
2026-04-22	14.929	14.836	14.950	14.721	-0.128	-0.855%	1.76万	0.00亿	0.000%
2026-04-21	14.964	14.964	15.086	14.864	-0.036	-0.240%	1.79万	0.00亿	0.000%
2026-04-20	15.036	15.000	15.036	14.593	-0.029	-0.193%	2.67万	0.00亿	0.000%
2026-04-17	15.250	15.029	15.300	14.921	-0.214	-1.404%	2.15万	0.00亿	0.000%
2026-04-16	14.986	15.243	15.271	14.793	0.364	2.446%	2.98万	0.00亿	0.000%
2026-04-15	14.843	14.879	15.029	14.736	0.000	0.000%	2.48万	0.00亿	0.000%
2026-04-14	14.793	14.829	14.843	14.564	0.050	0.338%	2.14万	0.00亿	0.000%
2026-04-13	14.929	14.779	15.000	14.714	0.000	0.000%	1.92万	0.00亿	0.000%
2026-04-10	14.929	14.893	15.107	14.829	0.000	0.000%	2.16万	0.00亿	0.000%
2026-04-09	14.957	14.879	15.079	14.871	0.000	0.000%	1.78万	0.00亿	0.000%
2026-04-08	14.807	15.007	15.021	14.786	0.000	0.000%	2.28万	0.00亿	0.000%
2026-04-07	14.321	14.629	14.893	14.179	0.000	0.000%	2.56万	0.00亿	0.000%
2026-04-03	14.900	14.357	14.900	14.271	0.000	0.000%	1.78万	0.00亿	0.000%
2026-04-02	15.079	14.893	15.157	14.786	0.000	0.000%	1.69万	0.00亿	0.000%
2026-04-01	14.893	15.064	15.164	14.836	0.000	0.000%	3.05万	0.00亿	0.000%