金洲管道（002443）历史行情

以下为金洲管道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
2026-10-14	12.350	12.440	12.850	12.000	0.050	0.404%	26.54万	0.00亿	0.000%
2026-10-13	11.960	12.390	12.600	11.700	0.090	0.732%	24.41万	0.00亿	0.000%
2026-10-12	12.460	12.300	12.630	12.210	-0.140	-1.125%	17.54万	0.00亿	0.000%
2026-10-09	12.380	12.440	12.660	11.820	-0.010	-0.080%	31.60万	0.00亿	0.000%
2026-10-08	12.580	12.450	12.970	12.270	-0.220	-1.736%	23.53万	0.00亿	0.000%
2026-10-07	13.110	12.670	13.110	12.560	-0.180	-1.401%	2,063.27万	2.64亿	3.964%
2026-10-06	13.110	12.670	13.110	12.560	-0.180	-1.401%	2,063.27万	2.64亿	3.964%
2026-10-05	13.110	12.670	13.110	12.560	-0.180	-1.401%	2,063.27万	2.64亿	3.964%
2026-10-02	13.110	12.670	13.110	12.560	-0.180	-1.401%	2,063.27万	2.64亿	3.964%
2026-10-01	13.110	12.670	13.110	12.560	-0.180	-1.401%	2,063.27万	2.64亿	3.964%
2026-09-30	13.110	12.670	13.110	12.560	-0.180	-1.401%	20.63万	0.00亿	0.000%
2026-09-29	12.300	12.850	13.130	12.210	0.430	3.462%	33.38万	0.00亿	0.000%
2026-09-28	12.800	12.420	12.880	12.270	-0.510	-3.944%	32.82万	0.00亿	0.000%
2026-09-27	13.340	12.930	13.420	12.720	-0.440	-3.291%	4,047.78万	5.26亿	7.776%
2026-09-24	13.340	12.930	13.420	12.720	-0.440	-3.291%	40.48万	0.00亿	0.000%
2026-09-23	14.030	13.370	14.120	13.170	-0.470	-3.396%	48.07万	0.00亿	0.000%
2026-09-22	13.450	13.840	14.250	13.310	0.700	5.327%	61.92万	0.00亿	0.000%
2026-09-21	12.720	13.140	13.630	12.690	0.640	5.120%	52.76万	0.00亿	0.000%
2026-09-18	12.450	12.500	12.860	12.330	0.050	0.402%	35.82万	0.00亿	0.000%
2026-09-17	11.820	12.450	12.780	11.700	0.580	4.886%	47.89万	0.00亿	0.000%
2026-09-16	11.870	11.870	12.340	11.570	0.390	3.397%	39.83万	0.00亿	0.000%
2026-09-15	11.750	11.480	11.800	11.450	-0.300	-2.547%	18.98万	0.00亿	0.000%
2026-09-14	11.680	11.780	11.860	11.570	-0.030	-0.254%	25.10万	0.00亿	0.000%
2026-09-11	11.010	11.810	12.100	11.000	0.640	5.730%	44.91万	0.00亿	0.000%
2026-09-10	11.460	11.170	11.610	11.100	-0.310	-2.700%	23.29万	0.00亿	0.000%
2026-09-09	11.490	11.480	11.540	11.250	0.060	0.525%	20.83万	0.00亿	0.000%
2026-09-08	11.430	11.420	11.630	11.200	-0.130	-1.126%	31.62万	0.00亿	0.000%
2026-09-07	10.660	11.550	11.680	10.420	0.810	7.542%	47.05万	0.00亿	0.000%
2026-09-04	11.170	10.740	11.410	10.520	-0.430	-3.850%	41.54万	0.00亿	0.000%
2026-09-03	10.650	11.170	11.340	10.390	0.640	6.078%	38.40万	0.00亿	0.000%
2026-09-02	10.080	10.530	10.640	9.840	0.360	3.540%	29.70万	0.00亿	0.000%
2026-09-01	10.290	10.170	10.430	10.090	-0.070	-0.684%	21.28万	0.00亿	0.000%
2026-08-31	9.870	10.240	10.310	9.740	0.280	2.811%	29.68万	0.00亿	0.000%
2026-08-28	9.750	9.960	10.090	9.350	0.130	1.322%	35.02万	0.00亿	0.000%
2026-08-27	9.530	9.830	9.920	9.480	0.230	2.396%	20.04万	0.00亿	0.000%
2026-08-26	9.820	9.600	9.850	9.560	-0.170	-1.740%	19.53万	0.00亿	0.000%
2026-08-25	9.290	9.770	9.960	9.100	0.370	3.936%	30.43万	0.00亿	0.000%
2026-08-24	9.320	9.400	9.480	9.230	0.130	1.402%	19.59万	0.00亿	0.000%
2026-08-21	9.380	9.270	9.400	9.100	-0.200	-2.112%	21.20万	0.00亿	0.000%
2026-08-20	9.190	9.470	9.600	9.090	0.350	3.838%	28.37万	0.00亿	0.000%
2026-08-19	9.330	9.120	9.430	9.050	-0.210	-2.251%	22.44万	0.00亿	0.000%
2026-08-18	9.590	9.330	9.590	9.240	-0.260	-2.711%	24.20万	0.00亿	0.000%
2026-08-17	9.180	9.590	9.590	9.000	0.490	5.385%	30.46万	0.00亿	0.000%
2026-08-14	8.720	9.100	9.130	8.700	0.320	3.645%	31.38万	0.00亿	0.000%
2026-08-13	8.780	8.780	8.810	8.530	0.010	0.114%	21.84万	0.00亿	0.000%
2026-08-12	8.740	8.770	8.850	8.710	0.020	0.229%	16.78万	0.00亿	0.000%
2026-08-11	9.030	8.750	9.090	8.670	-0.380	-4.162%	28.77万	0.00亿	0.000%
2026-08-10	9.290	9.130	9.370	8.850	-0.200	-2.144%	42.73万	0.00亿	0.000%
2026-08-07	8.790	9.330	9.330	8.700	0.850	10.024%	12.56万	0.00亿	0.000%
2026-08-06	8.370	8.480	8.530	8.320	0.080	0.952%	16.85万	0.00亿	0.000%
2026-08-05	8.210	8.400	8.520	8.180	0.230	2.815%	23.00万	0.00亿	0.000%
2026-08-04	8.180	8.170	8.310	8.160	0.020	0.245%	13.64万	0.00亿	0.000%
2026-08-03	8.000	8.150	8.190	7.960	0.160	2.003%	15.20万	0.00亿	0.000%
2026-07-31	7.920	7.990	8.200	7.920	0.170	2.174%	15.76万	0.00亿	0.000%
2026-07-30	7.890	7.820	8.050	7.740	-0.090	-1.138%	13.28万	0.00亿	0.000%
2026-07-29	7.900	7.910	7.960	7.680	0.040	0.508%	15.24万	0.00亿	0.000%
2026-07-28	7.960	7.870	8.090	7.820	-0.160	-1.993%	9.79万	0.00亿	0.000%
2026-07-27	7.770	8.030	8.050	7.700	0.220	2.817%	11.35万	0.00亿	0.000%
2026-07-24	7.800	7.810	7.980	7.750	-0.090	-1.139%	9.60万	0.00亿	0.000%
2026-07-23	7.930	7.900	7.980	7.820	0.000	0.000%	11.13万	0.00亿	0.000%
2026-07-22	8.160	7.900	8.520	7.830	-0.280	-3.423%	18.29万	0.00亿	0.000%
2026-07-21	7.900	8.180	8.230	7.160	0.320	4.071%	28.68万	0.00亿	0.000%
2026-07-20	8.600	7.860	8.650	7.750	-0.610	-7.202%	20.29万	0.00亿	0.000%
2026-07-17	8.950	8.470	9.130	8.260	-0.570	-6.305%	20.18万	0.00亿	0.000%
2026-07-16	8.870	9.040	9.060	8.720	0.030	0.333%	14.25万	0.00亿	0.000%
2026-07-15	9.020	9.010	9.140	8.860	0.000	0.000%	13.43万	0.00亿	0.000%
2026-07-14	9.150	9.010	9.170	8.820	-0.190	-2.065%	14.92万	0.00亿	0.000%
2026-07-13	9.370	9.200	9.880	8.840	-0.210	-2.232%	25.08万	0.00亿	0.000%
2026-07-10	9.430	9.410	9.670	9.270	-0.140	-1.466%	16.95万	0.00亿	0.000%
2026-07-09	9.790	9.550	9.790	9.240	-0.120	-1.241%	16.63万	0.00亿	0.000%
2026-07-08	10.160	9.670	10.160	9.500	-0.500	-4.916%	17.79万	0.00亿	0.000%
2026-07-07	10.260	10.170	10.420	10.070	-0.120	-1.166%	13.70万	0.00亿	0.000%
2026-07-06	10.190	10.290	10.320	9.940	0.150	1.479%	15.06万	0.00亿	0.000%
2026-07-03	10.440	10.140	10.490	10.080	-0.190	-1.839%	14.11万	0.00亿	0.000%
2026-07-02	10.300	10.330	10.680	10.060	0.140	1.374%	24.61万	0.00亿	0.000%
2026-07-01	9.790	10.190	10.330	9.640	0.660	6.925%	28.18万	0.00亿	0.000%
2026-06-30	9.490	9.530	9.630	9.230	0.140	1.491%	20.81万	0.00亿	0.000%
2026-06-29	9.660	9.390	9.720	9.290	-0.330	-3.395%	23.85万	0.00亿	0.000%
2026-06-26	9.980	9.720	10.240	9.610	-0.190	-1.917%	25.74万	0.00亿	0.000%
2026-06-25	10.990	9.910	10.990	9.910	-1.100	-9.991%	34.51万	0.00亿	0.000%
2026-06-24	11.290	11.010	11.460	10.850	-0.390	-3.421%	25.17万	0.00亿	0.000%
2026-06-23	11.110	11.400	11.710	11.080	0.290	2.610%	34.45万	0.00亿	0.000%
2026-06-22	11.610	11.110	11.970	10.650	-0.360	-3.139%	33.19万	0.00亿	0.000%
2026-06-18	11.600	11.470	11.720	11.080	-0.200	-1.714%	27.80万	0.00亿	0.000%
2026-06-17	11.800	11.670	11.820	11.350	-0.030	-0.256%	29.99万	0.00亿	0.000%
2026-06-16	10.780	11.700	11.940	10.510	0.850	7.834%	44.74万	0.00亿	0.000%
2026-06-15	11.030	10.850	11.100	10.710	-0.210	-1.899%	28.32万	0.00亿	0.000%
2026-06-12	11.400	11.060	11.600	10.980	-0.190	-1.689%	22.46万	0.00亿	0.000%
2026-06-11	11.250	11.250	11.500	11.060	0.000	0.000%	16.69万	0.00亿	0.000%
2026-06-10	11.350	11.250	11.370	10.970	-0.150	-1.316%	19.53万	0.00亿	0.000%
2026-06-09	11.200	11.400	11.570	10.900	0.330	2.981%	28.01万	0.00亿	0.000%
2026-06-08	10.780	11.070	11.370	10.380	0.190	1.746%	27.80万	0.00亿	0.000%
2026-06-05	11.300	10.880	11.410	10.830	-0.510	-4.478%	27.10万	0.00亿	0.000%
2026-06-04	11.420	11.390	11.560	11.200	0.030	0.264%	20.43万	0.00亿	0.000%
2026-06-03	11.450	11.360	11.650	11.100	-0.130	-1.131%	26.23万	0.00亿	0.000%
2026-06-02	11.560	11.490	11.740	11.050	-0.200	-1.711%	32.83万	0.00亿	0.000%
2026-06-01	12.000	11.690	12.310	11.610	-0.300	-2.502%	29.63万	0.00亿	0.000%
2026-05-29	12.190	11.990	13.080	11.900	-0.090	-0.745%	46.80万	0.00亿	0.000%
2026-05-28	11.920	12.080	12.250	11.720	0.300	2.547%	37.91万	0.00亿	0.000%
2026-05-27	12.000	11.780	12.080	11.500	-0.210	-1.751%	29.06万	0.00亿	0.000%
2026-05-26	12.000	11.990	12.280	11.580	-0.080	-0.663%	31.65万	0.00亿	0.000%
2026-05-25	12.660	12.070	12.710	11.220	-0.400	-3.208%	57.36万	0.00亿	0.000%
2026-05-22	12.610	12.470	12.830	12.220	-0.200	-1.579%	32.29万	0.00亿	0.000%
2026-05-21	12.870	12.670	13.240	12.510	-0.230	-1.783%	40.87万	0.00亿	0.000%
2026-05-20	13.250	12.900	13.550	12.860	-0.481	-3.595%	35.96万	0.00亿	0.000%
2026-05-19	12.881	13.381	13.851	12.781	0.510	3.962%	50.99万	0.00亿	0.000%
2026-05-18	12.181	12.871	13.141	12.091	0.570	4.634%	52.10万	0.00亿	0.000%
2026-05-15	12.211	12.301	12.341	11.901	0.090	0.737%	40.39万	0.00亿	0.000%
2026-05-14	11.951	12.211	12.511	11.891	0.330	2.778%	45.87万	0.00亿	0.000%
2026-05-13	11.741	11.881	11.921	11.601	0.140	1.192%	24.15万	0.00亿	0.000%
2026-05-12	11.951	11.741	11.951	11.471	-0.230	-1.921%	25.42万	0.00亿	0.000%
2026-05-11	11.941	11.971	12.131	11.771	0.190	1.613%	29.46万	0.00亿	0.000%
2026-05-08	11.311	11.781	12.271	11.211	0.310	2.702%	36.87万	0.00亿	0.000%
2026-05-07	11.271	11.471	11.521	11.181	0.120	1.057%	34.52万	0.00亿	0.000%
2026-05-06	11.821	11.351	11.921	11.041	-0.460	-3.895%	49.39万	0.00亿	0.000%
2026-04-30	11.781	11.811	11.951	11.641	0.010	0.085%	27.85万	0.00亿	0.000%
2026-04-29	11.871	11.801	11.961	11.541	0.000	0.000%	33.58万	0.00亿	0.000%
2026-04-28	12.021	11.801	12.081	11.471	0.030	0.255%	41.31万	0.00亿	0.000%
2026-04-27	11.471	11.771	12.081	11.371	0.500	4.436%	59.13万	0.00亿	0.000%
2026-04-24	11.231	11.271	11.371	10.991	0.160	1.440%	50.91万	0.00亿	0.000%
2026-04-23	10.401	11.111	11.341	10.301	0.660	6.315%	86.88万	0.00亿	0.000%
2026-04-22	9.501	10.451	10.451	9.461	0.950	9.999%	38.72万	0.00亿	0.000%
2026-04-21	9.681	9.501	9.681	9.271	-0.110	-1.145%	20.99万	0.00亿	0.000%
2026-04-20	9.611	9.611	9.831	9.251	0.210	2.234%	34.80万	0.00亿	0.000%
2026-04-17	9.421	9.401	9.641	9.251	0.000	0.000%	23.10万	0.00亿	0.000%
2026-04-16	9.170	9.360	9.530	9.030	0.300	3.310%	25.37万	2.37亿	4.880%
2026-04-15	9.301	9.061	9.381	8.971	0.000	0.000%	27.84万	0.00亿	0.000%
2026-04-14	9.091	9.301	9.651	9.011	0.260	2.876%	41.42万	0.00亿	0.000%
2026-04-13	8.331	9.041	9.101	8.301	0.000	0.000%	35.17万	0.00亿	0.000%
2026-04-10	8.461	8.451	8.601	8.341	0.000	0.000%	16.28万	0.00亿	0.000%
2026-04-09	8.301	8.451	8.491	8.251	0.000	0.000%	12.12万	0.00亿	0.000%
2026-04-08	8.281	8.341	8.521	8.261	0.000	0.000%	15.15万	0.00亿	0.000%
2026-04-07	8.121	8.121	8.231	7.981	0.000	0.000%	11.07万	0.00亿	0.000%
2026-04-03	8.411	8.061	8.481	8.051	0.000	0.000%	21.69万	0.00亿	0.000%
2026-04-02	8.911	8.511	8.911	8.431	0.000	0.000%	31.14万	0.00亿	0.000%
2026-04-01	8.491	9.001	9.001	8.491	0.000	0.000%	20.89万	0.00亿	0.000%