金字火腿（002515）历史行情
以下为金字火腿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 | 6.340 | 6.200 | 6.360 | 6.180 | -0.030 | -0.482% | 25.54万 | 0.00亿 | 0.000% |
| 2026-10-15 | 6.160 | 6.230 | 6.380 | 6.130 | -0.130 | -2.044% | 34.03万 | 0.00亿 | 0.000% |
| 2026-10-14 | 6.410 | 6.360 | 6.570 | 6.350 | -0.110 | -1.700% | 22.39万 | 0.00亿 | 0.000% |
| 2026-10-13 | 6.350 | 6.470 | 6.560 | 6.240 | -0.030 | -0.462% | 34.68万 | 0.00亿 | 0.000% |
| 2026-10-12 | 6.690 | 6.500 | 6.690 | 6.500 | -0.230 | -3.418% | 28.87万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.780 | 6.730 | 6.790 | 6.380 | -0.090 | -1.320% | 47.65万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.050 | 6.820 | 7.070 | 6.750 | -0.230 | -3.262% | 45.95万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.270 | 7.050 | 7.340 | 7.030 | -0.200 | -2.759% | 3,393.27万 | 2.42亿 | 3.080% |
| 2026-10-06 | 7.270 | 7.050 | 7.340 | 7.030 | -0.200 | -2.759% | 3,393.27万 | 2.42亿 | 3.080% |
| 2026-10-05 | 7.270 | 7.050 | 7.340 | 7.030 | -0.200 | -2.759% | 3,393.27万 | 2.42亿 | 3.080% |
| 2026-10-02 | 7.270 | 7.050 | 7.340 | 7.030 | -0.200 | -2.759% | 3,393.27万 | 2.42亿 | 3.080% |
| 2026-10-01 | 7.270 | 7.050 | 7.340 | 7.030 | -0.200 | -2.759% | 3,393.27万 | 2.42亿 | 3.080% |
| 2026-09-30 | 7.270 | 7.050 | 7.340 | 7.030 | -0.200 | -2.759% | 33.93万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.070 | 7.250 | 7.330 | 7.000 | 0.170 | 2.401% | 46.49万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.400 | 7.080 | 7.400 | 7.000 | -0.320 | -4.324% | 58.39万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.620 | 7.400 | 7.700 | 7.350 | -0.300 | -3.896% | 4,684.79万 | 3.49亿 | 4.252% |
| 2026-09-24 | 7.620 | 7.400 | 7.700 | 7.350 | -0.300 | -3.896% | 46.85万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.700 | 7.700 | 7.940 | 7.630 | -0.050 | -0.645% | 51.68万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.950 | 7.750 | 8.050 | 7.700 | -0.200 | -2.516% | 55.84万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.650 | 7.950 | 8.000 | 7.620 | 0.360 | 4.743% | 77.68万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.650 | 7.590 | 7.830 | 7.460 | 0.120 | 1.606% | 57.89万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.380 | 7.470 | 7.740 | 7.360 | -0.060 | -0.797% | 49.56万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.140 | 7.530 | 7.540 | 7.090 | 0.400 | 5.610% | 69.63万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.150 | 7.130 | 7.300 | 7.090 | -0.060 | -0.834% | 40.60万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.100 | 7.190 | 7.280 | 6.940 | -0.100 | -1.372% | 50.46万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.580 | 7.290 | 7.840 | 7.020 | -0.410 | -5.325% | 123.41万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.790 | 7.700 | 7.990 | 7.610 | -0.240 | -3.023% | 84.61万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.110 | 7.940 | 8.190 | 7.770 | -0.010 | -0.126% | 93.87万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.160 | 7.950 | 8.260 | 7.890 | -0.210 | -2.574% | 136.51万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.440 | 8.160 | 8.160 | 7.440 | 0.740 | 9.973% | 173.73万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.610 | 7.420 | 8.100 | 7.330 | -0.220 | -2.880% | 100.19万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.520 | 7.640 | 7.850 | 7.410 | 0.130 | 1.731% | 85.97万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.880 | 7.510 | 7.890 | 7.260 | -0.510 | -6.359% | 138.72万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.180 | 8.020 | 8.190 | 7.940 | -0.130 | -1.595% | 66.01万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.250 | 8.150 | 8.350 | 8.050 | -0.200 | -2.395% | 70.56万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.790 | 8.350 | 8.880 | 8.300 | -0.230 | -2.681% | 141.78万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.780 | 8.580 | 8.580 | 7.750 | 0.780 | 10.000% | 158.83万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.270 | 7.800 | 8.350 | 7.720 | -0.550 | -6.587% | 95.34万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.810 | 8.350 | 8.770 | 7.660 | 0.380 | 4.768% | 149.45万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.190 | 7.970 | 8.280 | 7.800 | -0.270 | -3.277% | 62.35万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.070 | 8.240 | 8.380 | 7.860 | 0.160 | 1.980% | 76.33万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.230 | 8.080 | 8.350 | 7.810 | -0.010 | -0.124% | 97.35万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.190 | 8.090 | 8.690 | 7.990 | -0.620 | -7.118% | 137.75万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.500 | 8.710 | 8.710 | 8.270 | 0.790 | 9.975% | 144.25万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.530 | 7.920 | 8.050 | 7.390 | 0.400 | 5.319% | 122.57万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.050 | 7.520 | 7.650 | 6.970 | 0.480 | 6.818% | 100.00万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.390 | 7.040 | 7.400 | 7.010 | -0.200 | -2.762% | 60.58万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.000 | 7.240 | 7.300 | 6.970 | 0.190 | 2.695% | 53.05万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.910 | 7.050 | 7.230 | 6.860 | 0.080 | 1.148% | 51.74万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.370 | 6.970 | 7.380 | 6.800 | -0.350 | -4.781% | 67.08万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.080 | 7.320 | 7.460 | 6.890 | 0.210 | 2.954% | 65.87万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.850 | 7.110 | 7.170 | 6.800 | 0.200 | 2.894% | 60.97万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.680 | 6.910 | 6.980 | 6.610 | 0.020 | 0.290% | 67.14万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.470 | 6.890 | 6.930 | 6.360 | 0.490 | 7.656% | 77.31万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.550 | 6.400 | 6.720 | 6.300 | -0.140 | -2.141% | 64.14万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.800 | 6.540 | 6.930 | 6.540 | 0.180 | 2.830% | 91.40万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.940 | 6.360 | 7.130 | 6.350 | -0.700 | -9.915% | 128.93万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.670 | 7.060 | 7.800 | 7.050 | -0.770 | -9.834% | 111.21万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.190 | 7.830 | 8.360 | 7.720 | -0.480 | -5.776% | 76.42万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.750 | 8.310 | 8.310 | 7.460 | 0.500 | 6.402% | 87.17万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.030 | 7.810 | 8.250 | 7.720 | -0.230 | -2.861% | 82.39万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.080 | 8.040 | 8.410 | 7.960 | -0.140 | -1.711% | 126.24万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.380 | 8.180 | 8.180 | 7.370 | 0.740 | 9.946% | 117.40万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.100 | 7.440 | 7.460 | 6.450 | 0.380 | 5.382% | 125.04万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.670 | 7.060 | 8.280 | 6.930 | -0.630 | -8.192% | 128.43万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.310 | 7.690 | 8.840 | 7.650 | -0.630 | -7.572% | 125.08万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.380 | 8.320 | 9.040 | 8.240 | -0.190 | -2.233% | 123.72万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.030 | 8.510 | 8.550 | 7.780 | 0.600 | 7.585% | 93.02万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.000 | 7.910 | 8.160 | 7.510 | -0.090 | -1.125% | 63.08万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.300 | 8.000 | 8.640 | 7.950 | -0.390 | -4.648% | 60.08万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.920 | 8.390 | 9.200 | 8.390 | -0.440 | -4.983% | 63.85万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.890 | 8.830 | 8.950 | 8.470 | 0.080 | 0.914% | 63.43万 | 0.00亿 | 0.000% |
| 2026-07-08 | 9.030 | 8.750 | 9.080 | 8.610 | -0.280 | -3.101% | 46.68万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.050 | 9.030 | 9.340 | 8.930 | -0.110 | -1.204% | 45.99万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.600 | 9.140 | 9.710 | 8.810 | -0.430 | -4.493% | 75.59万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.800 | 9.570 | 9.930 | 9.450 | -0.330 | -3.333% | 61.25万 | 0.00亿 | 0.000% |
| 2026-07-02 | 10.010 | 9.900 | 10.620 | 9.870 | -0.420 | -4.070% | 87.13万 | 0.00亿 | 0.000% |
| 2026-07-01 | 10.030 | 10.320 | 10.750 | 10.030 | 0.310 | 3.097% | 87.70万 | 0.00亿 | 0.000% |
| 2026-06-30 | 10.010 | 10.010 | 10.510 | 9.900 | -0.030 | -0.299% | 100.53万 | 0.00亿 | 0.000% |
| 2026-06-29 | 11.090 | 10.040 | 11.170 | 9.880 | -0.940 | -8.561% | 127.81万 | 0.00亿 | 0.000% |
| 2026-06-26 | 11.580 | 10.980 | 11.650 | 10.750 | -0.620 | -5.345% | 126.17万 | 0.00亿 | 0.000% |
| 2026-06-25 | 10.910 | 11.600 | 11.670 | 10.630 | 0.990 | 9.331% | 142.70万 | 0.00亿 | 0.000% |
| 2026-06-24 | 10.440 | 10.610 | 10.700 | 10.250 | 0.270 | 2.611% | 81.81万 | 0.00亿 | 0.000% |
| 2026-06-23 | 10.160 | 10.340 | 10.940 | 10.000 | 0.120 | 1.174% | 106.56万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.600 | 10.220 | 10.500 | 9.450 | 0.590 | 6.127% | 141.65万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.010 | 9.630 | 9.680 | 9.010 | 0.160 | 1.690% | 124.35万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.990 | 9.470 | 9.840 | 8.850 | 0.360 | 3.952% | 250.51万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.820 | 9.110 | 9.110 | 8.500 | 0.830 | 10.024% | 66.94万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.090 | 8.280 | 8.280 | 7.570 | 0.750 | 9.960% | 124.58万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.730 | 7.530 | 7.830 | 7.290 | 0.000 | 0.000% | 68.38万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.430 | 7.530 | 7.690 | 7.340 | 0.110 | 1.482% | 73.37万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.510 | 7.420 | 7.840 | 7.330 | 0.060 | 0.815% | 154.16万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.820 | 7.360 | 7.360 | 6.820 | 0.670 | 10.015% | 84.34万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.400 | 6.690 | 6.900 | 6.370 | 0.010 | 0.150% | 66.91万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.100 | 6.680 | 7.100 | 6.580 | -0.240 | -3.468% | 73.40万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.940 | 6.920 | 7.050 | 6.750 | -0.040 | -0.575% | 68.04万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.840 | 6.960 | 7.170 | 6.700 | 0.110 | 1.606% | 121.13万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.220 | 6.850 | 6.850 | 6.040 | 0.620 | 9.952% | 98.18万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.090 | 6.230 | 6.290 | 5.970 | 0.080 | 1.301% | 42.11万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.460 | 6.150 | 6.560 | 6.070 | -0.230 | -3.605% | 52.60万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.390 | 6.380 | 6.490 | 6.240 | -0.100 | -1.543% | 53.28万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.660 | 6.480 | 6.860 | 6.280 | -0.190 | -2.849% | 60.53万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.880 | 6.670 | 6.990 | 6.540 | -0.320 | -4.578% | 60.26万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.880 | 6.990 | 6.990 | 6.630 | 0.070 | 1.012% | 64.34万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.860 | 6.920 | 7.140 | 6.840 | 0.080 | 1.170% | 68.08万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.400 | 6.840 | 7.460 | 6.730 | -0.560 | -7.568% | 105.08万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.700 | 7.400 | 7.740 | 7.360 | -0.290 | -3.771% | 90.93万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.600 | 7.690 | 8.090 | 7.600 | 0.220 | 2.945% | 176.47万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.200 | 7.470 | 7.470 | 6.790 | 0.680 | 10.015% | 152.88万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.130 | 6.790 | 7.190 | 6.710 | -0.300 | -4.231% | 78.73万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.190 | 7.090 | 7.360 | 7.030 | -0.050 | -0.700% | 72.79万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.190 | 7.140 | 7.270 | 7.000 | -0.090 | -1.245% | 65.81万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.590 | 7.230 | 7.640 | 7.150 | -0.360 | -4.743% | 86.65万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.410 | 7.590 | 7.790 | 7.390 | 0.140 | 1.879% | 94.88万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.500 | 7.450 | 7.620 | 7.310 | -0.100 | -1.325% | 92.10万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.300 | 7.550 | 7.690 | 7.240 | 0.460 | 6.488% | 147.59万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.480 | 7.090 | 7.150 | 6.470 | 0.580 | 8.909% | 146.86万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.240 | 6.510 | 6.530 | 6.060 | 0.200 | 3.170% | 98.27万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.070 | 6.310 | 6.350 | 5.950 | 0.170 | 2.769% | 65.03万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.140 | 6.140 | 6.220 | 6.030 | -0.060 | -0.968% | 40.11万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.360 | 6.200 | 6.780 | 6.140 | -0.160 | -2.516% | 60.20万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.560 | 6.360 | 6.590 | 6.300 | -0.200 | -3.049% | 62.18万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.430 | 6.560 | 6.840 | 6.420 | 0.010 | 0.153% | 98.41万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.390 | 6.550 | 6.770 | 6.340 | 0.170 | 2.665% | 98.43万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.370 | 6.380 | 6.410 | 6.210 | 0.000 | 0.000% | 52.84万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.390 | 6.380 | 6.440 | 6.090 | 0.000 | 0.000% | 94.50万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.910 | 6.390 | 6.490 | 5.880 | 0.000 | 0.000% | 134.19万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.920 | 5.910 | 6.040 | 5.820 | 0.020 | 0.340% | 47.32万 | 2.81亿 | 4.290% |
| 2026-04-15 | 5.990 | 5.890 | 6.010 | 5.870 | 0.000 | 0.000% | 48.47万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.160 | 6.020 | 6.230 | 5.930 | -0.210 | -3.371% | 104.23万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.640 | 6.230 | 6.230 | 5.610 | 0.000 | 0.000% | 101.95万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.690 | 5.660 | 5.730 | 5.620 | 0.000 | 0.000% | 16.00万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.690 | 5.600 | 5.730 | 5.540 | 0.000 | 0.000% | 22.56万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.680 | 5.730 | 5.810 | 5.670 | 0.000 | 0.000% | 26.96万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.360 | 5.580 | 5.640 | 5.360 | 0.000 | 0.000% | 22.86万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.540 | 5.370 | 5.550 | 5.360 | 0.000 | 0.000% | 15.92万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.630 | 5.520 | 5.700 | 5.510 | 0.000 | 0.000% | 18.48万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.620 | 5.640 | 5.760 | 5.590 | 0.000 | 0.000% | 17.75万 | 0.00亿 | 0.000% |