金 螳 螂（002081）历史行情
以下为金 螳 螂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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.700 | 4.740 | 4.760 | 4.500 | -0.020 | -0.420% | 145.52万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.800 | 4.760 | 4.970 | 4.710 | -0.010 | -0.210% | 165.07万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.980 | 4.770 | 5.020 | 4.600 | -0.010 | -0.209% | 18,155.12万 | 8.59亿 | 6.844% |
| 2026-10-06 | 4.980 | 4.770 | 5.020 | 4.600 | -0.010 | -0.209% | 18,155.12万 | 8.59亿 | 6.844% |
| 2026-10-05 | 4.980 | 4.770 | 5.020 | 4.600 | -0.010 | -0.209% | 18,155.12万 | 8.59亿 | 6.844% |
| 2026-10-02 | 4.980 | 4.770 | 5.020 | 4.600 | -0.010 | -0.209% | 18,155.12万 | 8.59亿 | 6.844% |
| 2026-10-01 | 4.980 | 4.770 | 5.020 | 4.600 | -0.010 | -0.209% | 18,155.12万 | 8.59亿 | 6.844% |
| 2026-09-30 | 4.980 | 4.770 | 5.020 | 4.600 | -0.010 | -0.209% | 181.55万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.730 | 4.780 | 4.900 | 4.700 | 0.020 | 0.420% | 130.74万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.980 | 4.760 | 5.050 | 4.710 | -0.210 | -4.225% | 166.37万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.040 | 4.970 | 5.240 | 4.930 | -0.350 | -6.579% | 28,660.43万 | 14.47亿 | 10.805% |
| 2026-09-24 | 5.040 | 4.970 | 5.240 | 4.930 | -0.350 | -6.579% | 286.60万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.250 | 5.320 | 5.660 | 5.150 | 0.090 | 1.721% | 400.02万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.080 | 5.230 | 5.340 | 5.020 | 0.070 | 1.357% | 282.40万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.910 | 5.160 | 5.300 | 4.910 | 0.240 | 4.878% | 266.02万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.840 | 4.920 | 4.960 | 4.790 | 0.120 | 2.500% | 196.31万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.790 | 4.800 | 4.890 | 4.750 | -0.060 | -1.235% | 140.25万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.710 | 4.860 | 4.930 | 4.640 | 0.160 | 3.404% | 190.14万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.700 | 4.700 | 4.790 | 4.620 | -0.050 | -1.053% | 143.81万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.700 | 4.750 | 4.800 | 4.610 | -0.040 | -0.835% | 148.08万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.900 | 4.790 | 4.900 | 4.670 | -0.230 | -4.582% | 197.36万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.190 | 5.020 | 5.230 | 4.960 | -0.160 | -3.089% | 217.25万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.500 | 5.180 | 5.530 | 5.160 | -0.380 | -6.835% | 351.13万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.230 | 5.560 | 5.820 | 5.150 | 0.230 | 4.315% | 430.07万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.040 | 5.330 | 5.380 | 4.940 | 0.150 | 2.896% | 329.81万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.010 | 5.180 | 5.450 | 5.010 | 0.210 | 4.225% | 390.56万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.250 | 4.970 | 5.310 | 4.940 | -0.370 | -6.929% | 295.33万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.640 | 5.340 | 5.680 | 5.260 | -0.350 | -6.151% | 346.07万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.100 | 5.690 | 6.100 | 5.640 | -0.470 | -7.630% | 491.33万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.850 | 6.160 | 6.160 | 5.610 | 0.560 | 10.000% | 270.06万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.560 | 5.600 | 5.740 | 5.470 | -0.090 | -1.582% | 331.22万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.500 | 5.690 | 5.850 | 5.500 | 0.030 | 0.530% | 469.63万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.450 | 5.660 | 5.850 | 5.350 | 0.160 | 2.909% | 559.83万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.960 | 5.500 | 5.500 | 4.820 | 0.500 | 10.000% | 219.64万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.110 | 5.000 | 5.150 | 4.710 | -0.150 | -2.913% | 344.50万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.440 | 5.150 | 5.480 | 5.050 | -0.400 | -7.207% | 408.99万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.130 | 5.550 | 5.740 | 5.130 | -0.090 | -1.596% | 523.70万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.640 | 5.640 | 5.990 | 5.640 | -0.630 | -10.048% | 349.14万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.900 | 6.270 | 6.400 | 5.730 | 0.450 | 7.732% | 738.88万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.500 | 5.820 | 5.820 | 5.500 | 0.530 | 10.019% | 482.87万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.290 | 5.290 | 5.290 | 4.650 | 0.480 | 9.979% | 521.40万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.810 | 4.810 | 4.810 | 4.810 | 0.440 | 10.069% | 27.29万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.990 | 4.370 | 4.370 | 3.980 | 0.400 | 10.076% | 66.31万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.960 | 3.970 | 4.030 | 3.920 | -0.040 | -0.998% | 60.66万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.970 | 4.010 | 4.010 | 3.880 | 0.060 | 1.519% | 88.90万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.990 | 3.950 | 4.000 | 3.830 | -0.050 | -1.250% | 98.59万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.940 | 4.000 | 4.030 | 3.900 | 0.020 | 0.503% | 109.25万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.920 | 3.980 | 3.980 | 3.900 | 0.060 | 1.531% | 101.42万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.850 | 3.920 | 3.920 | 3.840 | 0.070 | 1.818% | 103.84万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.730 | 3.850 | 3.860 | 3.730 | 0.120 | 3.217% | 104.82万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.670 | 3.730 | 3.800 | 3.670 | 0.080 | 2.192% | 105.00万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.730 | 3.650 | 3.810 | 3.600 | -0.080 | -2.145% | 106.46万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.640 | 3.730 | 3.780 | 3.600 | 0.070 | 1.913% | 101.69万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.660 | 3.660 | 3.740 | 3.630 | -0.030 | -0.813% | 73.98万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.560 | 3.690 | 3.690 | 3.530 | 0.140 | 3.944% | 75.93万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.620 | 3.550 | 3.670 | 3.530 | -0.130 | -3.533% | 72.61万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.580 | 3.680 | 3.700 | 3.560 | 0.100 | 2.793% | 92.93万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.550 | 3.580 | 3.650 | 3.530 | -0.020 | -0.556% | 90.39万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.530 | 3.600 | 3.610 | 3.330 | 0.100 | 2.857% | 126.00万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.610 | 3.500 | 3.690 | 3.430 | -0.080 | -2.235% | 106.49万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.790 | 3.580 | 3.840 | 3.550 | -0.210 | -5.541% | 83.22万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.880 | 3.790 | 3.880 | 3.750 | -0.110 | -2.821% | 81.02万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.840 | 3.900 | 3.980 | 3.830 | 0.060 | 1.563% | 86.28万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.810 | 3.840 | 3.850 | 3.710 | 0.070 | 1.857% | 81.10万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.050 | 3.770 | 4.080 | 3.760 | -0.310 | -7.598% | 106.71万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.000 | 4.080 | 4.180 | 3.950 | 0.060 | 1.493% | 109.49万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.910 | 4.020 | 4.030 | 3.860 | 0.090 | 2.290% | 96.15万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.050 | 3.930 | 4.060 | 3.920 | -0.120 | -2.963% | 87.45万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.170 | 4.050 | 4.200 | 4.040 | -0.110 | -2.644% | 84.80万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.370 | 4.160 | 4.410 | 4.160 | -0.220 | -5.023% | 119.89万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.460 | 4.380 | 4.550 | 4.370 | -0.080 | -1.794% | 106.26万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.360 | 4.460 | 4.570 | 4.340 | 0.020 | 0.450% | 147.94万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.300 | 4.440 | 4.470 | 4.270 | 0.110 | 2.540% | 141.73万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.400 | 4.330 | 4.450 | 4.290 | -0.130 | -2.915% | 138.37万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.390 | 4.460 | 4.490 | 4.320 | 0.000 | 0.000% | 180.47万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.680 | 4.460 | 4.730 | 4.440 | -0.410 | -8.419% | 245.74万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.600 | 4.870 | 5.050 | 4.570 | 0.270 | 5.870% | 402.67万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.600 | 4.600 | 4.630 | 4.480 | 0.010 | 0.218% | 134.52万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.690 | 4.590 | 4.900 | 4.570 | -0.130 | -2.754% | 128.79万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.790 | 4.720 | 4.820 | 4.570 | -0.080 | -1.667% | 151.42万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.760 | 4.800 | 4.840 | 4.660 | 0.030 | 0.629% | 169.82万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.920 | 4.770 | 4.940 | 4.710 | -0.200 | -4.024% | 169.25万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.060 | 4.970 | 5.130 | 4.900 | -0.150 | -2.930% | 157.62万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.100 | 5.120 | 5.220 | 4.980 | 0.090 | 1.789% | 170.35万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.300 | 5.030 | 5.320 | 5.010 | -0.320 | -5.981% | 263.37万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.920 | 5.350 | 5.920 | 5.350 | -0.590 | -9.933% | 316.57万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.330 | 5.940 | 5.940 | 5.290 | 0.540 | 10.000% | 147.07万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.610 | 5.400 | 5.630 | 5.240 | -0.030 | -0.552% | 186.03万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.720 | 5.430 | 5.880 | 5.320 | -0.350 | -6.055% | 248.80万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.110 | 5.780 | 6.380 | 5.720 | -0.270 | -4.463% | 314.57万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.370 | 6.050 | 6.390 | 5.870 | -0.470 | -7.209% | 420.87万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.670 | 6.520 | 6.900 | 6.280 | -0.200 | -2.976% | 532.13万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.870 | 6.720 | 7.300 | 6.570 | 0.070 | 1.053% | 706.33万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.160 | 6.650 | 6.650 | 6.040 | 0.620 | 10.282% | 633.49万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.570 | 6.030 | 6.030 | 5.420 | 0.560 | 10.238% | 363.58万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.360 | 5.470 | 5.610 | 5.260 | 0.140 | 2.627% | 249.46万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.430 | 5.330 | 5.500 | 5.160 | -0.080 | -1.479% | 243.43万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.620 | 5.410 | 5.670 | 5.320 | -0.350 | -6.076% | 272.99万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.810 | 5.760 | 5.970 | 5.560 | -0.050 | -0.861% | 324.85万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.700 | 5.810 | 5.830 | 5.500 | 0.230 | 4.122% | 283.70万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.990 | 5.580 | 6.170 | 5.540 | -0.500 | -8.224% | 447.80万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.780 | 6.080 | 6.910 | 6.080 | -0.690 | -10.192% | 414.92万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.620 | 6.770 | 7.200 | 6.330 | -0.170 | -2.450% | 462.24万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.940 | 6.940 | 7.350 | 6.940 | -0.780 | -10.104% | 340.79万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.560 | 7.720 | 8.470 | 7.280 | -0.080 | -1.026% | 545.85万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.480 | 7.800 | 7.900 | 7.080 | 0.050 | 0.645% | 506.07万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.920 | 7.750 | 8.330 | 7.470 | -0.100 | -1.274% | 645.32万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.300 | 7.850 | 7.850 | 7.120 | 0.730 | 10.253% | 553.54万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.840 | 7.120 | 7.350 | 6.650 | 0.450 | 6.747% | 581.15万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.300 | 6.670 | 7.050 | 6.300 | -0.340 | -4.850% | 576.09万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.830 | 7.010 | 7.010 | 6.670 | 0.650 | 10.220% | 442.08万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.150 | 6.360 | 6.360 | 6.020 | 0.590 | 10.225% | 270.21万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.040 | 5.770 | 5.770 | 4.940 | 0.540 | 10.325% | 575.69万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.670 | 5.230 | 5.230 | 4.670 | 0.490 | 10.338% | 314.05万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.340 | 4.740 | 4.740 | 4.270 | 0.440 | 10.233% | 471.56万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.390 | 4.300 | 4.700 | 4.270 | -0.460 | -9.664% | 379.41万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.320 | 4.760 | 5.330 | 4.760 | -0.540 | -10.189% | 483.52万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.300 | 5.300 | 5.300 | 5.120 | 0.490 | 10.187% | 330.66万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.810 | 4.810 | 4.810 | 4.810 | 0.450 | 10.321% | 61.33万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.280 | 4.360 | 4.360 | 4.200 | 0.410 | 10.380% | 119.56万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.610 | 3.950 | 3.950 | 3.550 | 0.370 | 10.335% | 193.40万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.320 | 3.580 | 3.580 | 3.320 | 0.340 | 10.494% | 73.30万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.230 | 3.240 | 3.250 | 3.200 | 0.000 | 0.000% | 17.99万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.230 | 3.240 | 3.250 | 3.210 | 0.020 | 0.621% | 18.33万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.240 | 3.220 | 3.260 | 3.180 | -0.010 | -0.310% | 16.13万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.210 | 3.230 | 3.240 | 3.190 | 0.000 | 0.000% | 14.09万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.230 | 3.220 | 3.270 | 3.220 | 0.000 | 0.000% | 15.79万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.260 | 3.200 | 3.270 | 3.200 | 0.000 | 0.000% | 17.21万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.240 | 3.280 | 3.280 | 3.210 | 0.000 | 0.000% | 21.75万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.140 | 3.180 | 3.200 | 3.130 | 0.000 | 0.000% | 12.04万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.240 | 3.140 | 3.240 | 3.130 | 0.000 | 0.000% | 18.10万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.270 | 3.240 | 3.280 | 3.210 | 0.000 | 0.000% | 15.96万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.270 | 3.270 | 3.290 | 3.230 | 0.000 | 0.000% | 18.47万 | 0.00亿 | 0.000% |