金固股份（002488）历史行情

以下为金固股份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
2026-10-16	6.850	6.970	7.060	6.830	0.220	3.259%	17.69万	0.00亿	0.000%
2026-10-15	6.880	6.750	6.910	6.730	-0.250	-3.571%	13.19万	0.00亿	0.000%
2026-10-14	7.200	7.000	7.200	6.980	-0.160	-2.235%	10.24万	0.00亿	0.000%
2026-10-13	7.090	7.160	7.250	6.900	0.020	0.280%	16.99万	0.00亿	0.000%
2026-10-12	7.320	7.140	7.390	7.080	-0.180	-2.459%	14.72万	0.00亿	0.000%
2026-10-09	7.240	7.320	7.350	7.060	0.050	0.688%	14.52万	0.00亿	0.000%
2026-10-08	7.250	7.270	7.390	7.190	0.040	0.553%	10.88万	0.00亿	0.000%
2026-10-07	7.180	7.230	7.290	7.160	0.040	0.556%	841.59万	0.61亿	0.915%
2026-10-06	7.180	7.230	7.290	7.160	0.040	0.556%	841.59万	0.61亿	0.915%
2026-10-05	7.180	7.230	7.290	7.160	0.040	0.556%	841.59万	0.61亿	0.915%
2026-10-02	7.180	7.230	7.290	7.160	0.040	0.556%	841.59万	0.61亿	0.915%
2026-10-01	7.180	7.230	7.290	7.160	0.040	0.556%	841.59万	0.61亿	0.915%
2026-09-30	7.180	7.230	7.290	7.160	0.040	0.556%	8.42万	0.00亿	0.000%
2026-09-29	7.200	7.190	7.260	7.110	0.000	0.000%	9.14万	0.00亿	0.000%
2026-09-28	7.340	7.190	7.370	7.040	-0.150	-2.044%	16.96万	0.00亿	0.000%
2026-09-27	7.510	7.340	7.540	7.300	-0.170	-2.264%	1,172.34万	0.87亿	1.274%
2026-09-24	7.510	7.340	7.540	7.300	-0.170	-2.264%	11.72万	0.00亿	0.000%
2026-09-23	7.620	7.510	7.620	7.440	-0.110	-1.444%	9.65万	0.00亿	0.000%
2026-09-22	7.760	7.620	7.800	7.610	-0.100	-1.295%	13.93万	0.00亿	0.000%
2026-09-21	7.680	7.720	7.760	7.630	0.070	0.915%	13.35万	0.00亿	0.000%
2026-09-18	7.680	7.650	7.730	7.510	0.000	0.000%	14.40万	0.00亿	0.000%
2026-09-17	7.380	7.650	7.730	7.330	0.280	3.799%	23.52万	0.00亿	0.000%
2026-09-16	7.340	7.370	7.460	7.290	-0.010	-0.136%	18.38万	0.00亿	0.000%
2026-09-15	7.430	7.380	7.450	7.280	-0.040	-0.539%	12.39万	0.00亿	0.000%
2026-09-14	7.380	7.420	7.510	7.370	0.000	0.000%	9.47万	0.00亿	0.000%
2026-09-11	7.750	7.420	7.780	7.330	-0.380	-4.872%	22.43万	0.00亿	0.000%
2026-09-10	7.900	7.800	7.910	7.750	-0.120	-1.515%	10.04万	0.00亿	0.000%
2026-09-09	8.000	7.920	8.040	7.900	-0.090	-1.124%	9.65万	0.00亿	0.000%
2026-09-08	8.100	8.010	8.130	7.990	-0.090	-1.111%	13.17万	0.00亿	0.000%
2026-09-07	8.210	8.100	8.270	8.100	-0.110	-1.340%	13.91万	0.00亿	0.000%
2026-09-04	8.380	8.210	8.510	8.180	-0.120	-1.441%	22.96万	0.00亿	0.000%
2026-09-03	8.050	8.330	8.460	7.950	0.310	3.865%	25.13万	0.00亿	0.000%
2026-09-02	8.180	8.020	8.190	7.960	-0.200	-2.433%	13.84万	0.00亿	0.000%
2026-09-01	8.240	8.220	8.320	8.190	-0.030	-0.364%	12.80万	0.00亿	0.000%
2026-08-31	8.130	8.250	8.250	8.060	0.090	1.103%	13.61万	0.00亿	0.000%
2026-08-28	8.100	8.160	8.210	8.060	0.060	0.741%	12.59万	0.00亿	0.000%
2026-08-27	8.080	8.100	8.130	8.010	-0.010	-0.123%	11.76万	0.00亿	0.000%
2026-08-26	8.070	8.110	8.240	7.990	0.050	0.620%	16.85万	0.00亿	0.000%
2026-08-25	7.790	8.060	8.090	7.650	0.220	2.806%	24.90万	0.00亿	0.000%
2026-08-24	8.100	7.840	8.280	7.780	-0.410	-4.970%	46.92万	0.00亿	0.000%
2026-08-21	8.190	8.250	8.360	8.120	0.060	0.733%	18.70万	0.00亿	0.000%
2026-08-20	8.330	8.190	8.370	8.100	-0.100	-1.206%	22.01万	0.00亿	0.000%
2026-08-19	8.520	8.290	8.520	8.190	-0.330	-3.828%	33.50万	0.00亿	0.000%
2026-08-18	8.530	8.620	8.650	8.310	0.100	1.174%	19.72万	0.00亿	0.000%
2026-08-17	8.440	8.520	8.590	8.280	0.070	0.828%	20.38万	0.00亿	0.000%
2026-08-14	8.640	8.450	8.690	8.380	-0.170	-1.972%	19.28万	0.00亿	0.000%
2026-08-13	8.930	8.620	9.100	8.610	-0.250	-2.818%	26.32万	0.00亿	0.000%
2026-08-12	8.800	8.870	8.960	8.700	0.070	0.795%	18.70万	0.00亿	0.000%
2026-08-11	8.920	8.800	8.950	8.610	-0.160	-1.786%	24.98万	0.00亿	0.000%
2026-08-10	8.860	8.960	9.000	8.750	0.170	1.934%	22.87万	0.00亿	0.000%
2026-08-07	9.070	8.790	9.160	8.600	-0.280	-3.087%	34.72万	0.00亿	0.000%
2026-08-06	9.060	9.070	9.320	9.010	-0.110	-1.198%	23.38万	0.00亿	0.000%
2026-08-05	8.980	9.180	9.200	8.810	0.110	1.213%	27.38万	0.00亿	0.000%
2026-08-04	9.450	9.070	9.520	8.990	-0.120	-1.306%	40.59万	0.00亿	0.000%
2026-08-03	9.300	9.190	9.500	8.950	0.090	0.989%	36.58万	0.00亿	0.000%
2026-07-31	8.530	9.100	9.260	8.450	0.680	8.076%	46.33万	0.00亿	0.000%
2026-07-30	8.650	8.420	8.890	8.390	-0.300	-3.440%	20.00万	0.00亿	0.000%
2026-07-29	8.530	8.720	8.760	8.370	0.230	2.709%	20.62万	0.00亿	0.000%
2026-07-28	8.390	8.490	8.580	8.320	-0.050	-0.585%	13.84万	0.00亿	0.000%
2026-07-27	8.390	8.540	8.590	8.290	0.140	1.667%	17.37万	0.00亿	0.000%
2026-07-24	9.160	8.400	9.160	8.400	-0.870	-9.385%	29.24万	0.00亿	0.000%
2026-07-23	9.050	9.270	9.320	8.980	0.220	2.431%	19.46万	0.00亿	0.000%
2026-07-22	9.080	9.050	9.390	9.010	-0.040	-0.440%	31.18万	0.00亿	0.000%
2026-07-21	8.870	9.090	9.170	8.650	0.250	2.828%	36.21万	0.00亿	0.000%
2026-07-20	8.820	8.840	9.250	8.620	0.360	4.245%	41.32万	0.00亿	0.000%
2026-07-17	8.380	8.480	8.890	8.310	0.070	0.832%	31.50万	0.00亿	0.000%
2026-07-16	8.400	8.410	8.640	8.240	-0.040	-0.473%	17.61万	0.00亿	0.000%
2026-07-15	8.400	8.450	8.590	8.210	0.050	0.595%	20.13万	0.00亿	0.000%
2026-07-14	8.400	8.400	8.600	7.990	-0.190	-2.212%	31.27万	0.00亿	0.000%
2026-07-13	8.950	8.590	9.120	8.550	-0.340	-3.807%	24.59万	0.00亿	0.000%
2026-07-10	8.750	8.930	9.190	8.700	0.170	1.941%	16.60万	0.00亿	0.000%
2026-07-09	8.920	8.760	9.030	8.580	-0.150	-1.684%	18.72万	0.00亿	0.000%
2026-07-08	9.320	8.910	9.330	8.830	-0.410	-4.399%	16.86万	0.00亿	0.000%
2026-07-07	9.650	9.320	9.650	9.100	-0.330	-3.420%	20.86万	0.00亿	0.000%
2026-07-06	9.610	9.650	9.690	9.480	0.030	0.312%	19.67万	0.00亿	0.000%
2026-07-03	9.220	9.620	9.770	9.170	0.480	5.252%	25.42万	0.00亿	0.000%
2026-07-02	9.100	9.140	9.390	9.050	-0.030	-0.327%	16.67万	0.00亿	0.000%
2026-07-01	8.910	9.170	9.240	8.730	0.260	2.918%	20.36万	0.00亿	0.000%
2026-06-30	8.610	8.910	8.990	8.490	0.270	3.125%	23.53万	0.00亿	0.000%
2026-06-29	8.890	8.640	8.900	8.540	-0.200	-2.262%	24.59万	0.00亿	0.000%
2026-06-26	9.090	8.840	9.230	8.840	-0.260	-2.857%	22.83万	0.00亿	0.000%
2026-06-25	9.780	9.100	9.940	9.050	-0.680	-6.953%	31.94万	0.00亿	0.000%
2026-06-24	10.120	9.780	10.220	9.610	-0.310	-3.072%	21.56万	0.00亿	0.000%
2026-06-23	9.770	10.090	10.250	9.770	0.330	3.381%	26.56万	0.00亿	0.000%
2026-06-22	9.380	9.760	9.780	9.210	0.320	3.390%	29.38万	0.00亿	0.000%
2026-06-18	9.570	9.440	9.690	9.340	-0.180	-1.871%	18.97万	0.00亿	0.000%
2026-06-17	9.790	9.620	9.830	9.550	-0.240	-2.434%	15.27万	0.00亿	0.000%
2026-06-16	9.950	9.860	10.090	9.700	-0.070	-0.705%	20.39万	0.00亿	0.000%
2026-06-15	9.870	9.930	10.130	9.790	0.190	1.951%	18.31万	0.00亿	0.000%
2026-06-12	9.680	9.740	9.940	9.430	0.120	1.247%	22.56万	0.00亿	0.000%
2026-06-11	9.630	9.620	9.760	9.300	-0.050	-0.517%	25.96万	0.00亿	0.000%
2026-06-10	10.370	9.670	10.410	9.440	-0.820	-7.817%	39.56万	0.00亿	0.000%
2026-06-09	10.270	10.490	10.620	9.870	0.270	2.642%	32.99万	0.00亿	0.000%
2026-06-08	9.960	10.220	10.410	9.890	0.040	0.393%	18.39万	0.00亿	0.000%
2026-06-05	10.510	10.180	10.580	10.150	-0.330	-3.140%	18.23万	0.00亿	0.000%
2026-06-04	10.210	10.510	10.650	10.160	0.200	1.940%	28.72万	0.00亿	0.000%
2026-06-03	10.080	10.310	10.430	9.920	0.190	1.877%	23.40万	0.00亿	0.000%
2026-06-02	10.110	10.120	10.280	9.820	0.040	0.397%	20.63万	0.00亿	0.000%
2026-06-01	10.170	10.080	10.340	10.010	-0.100	-0.982%	15.91万	0.00亿	0.000%
2026-05-29	10.550	10.180	10.670	10.130	-0.430	-4.053%	18.26万	0.00亿	0.000%
2026-05-28	10.610	10.610	10.830	10.090	0.020	0.189%	32.35万	0.00亿	0.000%
2026-05-27	10.820	10.590	11.010	10.500	-0.230	-2.126%	17.50万	0.00亿	0.000%
2026-05-26	10.810	10.820	11.100	10.470	0.000	0.000%	27.45万	0.00亿	0.000%
2026-05-25	11.360	10.820	11.680	10.790	-0.430	-3.822%	26.85万	0.00亿	0.000%
2026-05-22	11.490	11.250	11.510	11.180	-0.170	-1.489%	23.84万	0.00亿	0.000%
2026-05-21	11.850	11.420	12.010	11.360	-0.400	-3.384%	22.07万	0.00亿	0.000%
2026-05-20	12.140	11.820	12.140	11.640	-0.340	-2.796%	24.90万	0.00亿	0.000%
2026-05-19	12.260	12.160	12.390	11.930	0.030	0.247%	19.39万	0.00亿	0.000%
2026-05-18	12.100	12.130	12.290	11.740	-0.020	-0.165%	18.68万	0.00亿	0.000%
2026-05-15	12.100	12.150	12.400	11.900	0.040	0.330%	20.41万	0.00亿	0.000%
2026-05-14	12.340	12.110	12.430	11.880	-0.220	-1.784%	25.65万	0.00亿	0.000%
2026-05-13	12.430	12.330	12.590	12.290	-0.120	-0.964%	18.88万	0.00亿	0.000%
2026-05-12	12.950	12.450	12.950	12.240	-0.510	-3.935%	31.19万	0.00亿	0.000%
2026-05-11	13.120	12.960	13.240	12.760	-0.060	-0.461%	25.93万	0.00亿	0.000%
2026-05-08	12.700	13.020	13.200	12.670	0.250	1.958%	23.65万	0.00亿	0.000%
2026-05-07	12.650	12.770	12.970	12.500	0.270	2.160%	25.00万	0.00亿	0.000%
2026-05-06	12.760	12.500	12.870	12.440	0.060	0.482%	29.96万	0.00亿	0.000%
2026-04-30	11.990	12.440	12.620	11.920	0.450	3.753%	28.89万	0.00亿	0.000%
2026-04-29	12.020	11.990	12.230	11.760	0.130	1.096%	24.57万	0.00亿	0.000%
2026-04-28	11.870	11.860	12.630	11.780	0.020	0.169%	24.28万	0.00亿	0.000%
2026-04-27	11.750	11.840	12.380	11.750	0.420	3.678%	39.20万	0.00亿	0.000%
2026-04-24	11.470	11.420	11.580	11.350	-0.110	-0.954%	11.57万	0.00亿	0.000%
2026-04-23	11.540	11.530	11.880	11.460	-0.080	-0.689%	14.86万	0.00亿	0.000%
2026-04-22	11.440	11.610	11.670	11.380	0.190	1.664%	14.53万	0.00亿	0.000%
2026-04-21	12.270	11.420	12.300	11.350	-0.880	-7.154%	41.99万	0.00亿	0.000%
2026-04-20	12.490	12.300	12.540	12.220	0.000	0.000%	22.16万	0.00亿	0.000%
2026-04-17	11.590	12.540	12.590	11.530	0.000	0.000%	34.91万	0.00亿	0.000%
2026-04-16	11.290	11.630	11.680	11.210	0.390	3.470%	17.31万	1.99亿	1.880%
2026-04-15	11.350	11.240	11.550	11.120	0.000	0.000%	21.17万	0.00亿	0.000%
2026-04-14	11.810	11.290	11.890	10.910	-0.410	-3.504%	37.20万	0.00亿	0.000%
2026-04-13	11.890	11.700	11.930	11.580	0.000	0.000%	14.99万	0.00亿	0.000%
2026-04-10	12.000	11.990	12.270	11.950	0.000	0.000%	14.46万	0.00亿	0.000%
2026-04-09	11.800	11.940	12.160	11.700	0.000	0.000%	20.15万	0.00亿	0.000%
2026-04-08	11.400	11.940	12.070	11.400	0.000	0.000%	20.20万	0.00亿	0.000%
2026-04-07	11.380	11.200	11.420	11.120	0.000	0.000%	15.91万	0.00亿	0.000%
2026-04-03	11.560	11.390	11.590	11.310	0.000	0.000%	14.54万	0.00亿	0.000%
2026-04-02	11.540	11.530	11.960	11.360	0.000	0.000%	25.19万	0.00亿	0.000%
2026-04-01	11.270	11.480	11.550	11.150	0.000	0.000%	17.38万	0.00亿	0.000%