金财互联（002530）历史行情
以下为金财互联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 | 7.050 | 7.240 | 7.490 | 7.010 | 0.280 | 4.023% | 31.39万 | 0.00亿 | 0.000% |
| 2026-10-15 | 6.900 | 6.960 | 7.090 | 6.860 | -0.070 | -0.996% | 8.16万 | 0.00亿 | 0.000% |
| 2026-10-14 | 7.030 | 7.030 | 7.140 | 7.010 | -0.060 | -0.846% | 6.71万 | 0.00亿 | 0.000% |
| 2026-10-13 | 6.990 | 7.090 | 7.120 | 6.920 | 0.050 | 0.710% | 8.09万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.030 | 7.040 | 7.120 | 6.970 | -0.040 | -0.565% | 7.25万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.910 | 7.080 | 7.110 | 6.750 | 0.170 | 2.460% | 10.18万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.060 | 6.910 | 7.080 | 6.860 | -0.110 | -1.567% | 6.61万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.080 | 7.020 | 7.110 | 7.020 | -0.050 | -0.707% | 583.45万 | 0.41亿 | 0.826% |
| 2026-10-06 | 7.080 | 7.020 | 7.110 | 7.020 | -0.050 | -0.707% | 583.45万 | 0.41亿 | 0.826% |
| 2026-10-05 | 7.080 | 7.020 | 7.110 | 7.020 | -0.050 | -0.707% | 583.45万 | 0.41亿 | 0.826% |
| 2026-10-02 | 7.080 | 7.020 | 7.110 | 7.020 | -0.050 | -0.707% | 583.45万 | 0.41亿 | 0.826% |
| 2026-10-01 | 7.080 | 7.020 | 7.110 | 7.020 | -0.050 | -0.707% | 583.45万 | 0.41亿 | 0.826% |
| 2026-09-30 | 7.080 | 7.020 | 7.110 | 7.020 | -0.050 | -0.707% | 5.83万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.960 | 7.070 | 7.130 | 6.920 | 0.130 | 1.873% | 7.35万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.090 | 6.940 | 7.090 | 6.880 | -0.090 | -1.280% | 7.43万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.140 | 7.030 | 7.210 | 7.010 | -0.140 | -1.953% | 723.06万 | 0.51亿 | 1.023% |
| 2026-09-24 | 7.140 | 7.030 | 7.210 | 7.010 | -0.140 | -1.953% | 7.23万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.320 | 7.170 | 7.320 | 7.130 | -0.120 | -1.646% | 8.13万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.300 | 7.290 | 7.400 | 7.260 | 0.040 | 0.552% | 11.42万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.190 | 7.250 | 7.260 | 7.140 | 0.100 | 1.399% | 6.88万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.150 | 7.150 | 7.250 | 7.140 | 0.010 | 0.140% | 6.66万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.120 | 7.140 | 7.200 | 7.080 | -0.020 | -0.279% | 5.23万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.080 | 7.160 | 7.170 | 6.990 | 0.080 | 1.130% | 7.53万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.150 | 7.080 | 7.200 | 7.080 | -0.100 | -1.393% | 5.59万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.110 | 7.180 | 7.230 | 7.100 | 0.010 | 0.139% | 5.05万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.270 | 7.170 | 7.270 | 7.070 | -0.120 | -1.646% | 8.98万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.330 | 7.290 | 7.390 | 7.270 | -0.100 | -1.353% | 7.74万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.480 | 7.390 | 7.510 | 7.360 | -0.120 | -1.598% | 10.62万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.480 | 7.510 | 7.550 | 7.420 | 0.050 | 0.670% | 9.12万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.500 | 7.460 | 7.510 | 7.390 | -0.070 | -0.930% | 12.28万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.460 | 7.530 | 7.640 | 7.460 | 0.090 | 1.210% | 19.68万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.500 | 7.440 | 7.600 | 7.420 | -0.070 | -0.932% | 10.60万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.460 | 7.510 | 7.550 | 7.410 | -0.020 | -0.266% | 11.72万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.390 | 7.530 | 7.540 | 7.340 | 0.120 | 1.619% | 16.71万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.310 | 7.410 | 7.420 | 7.240 | 0.040 | 0.543% | 12.28万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.390 | 7.370 | 7.430 | 7.300 | 0.020 | 0.272% | 9.79万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.310 | 7.350 | 7.420 | 7.310 | -0.010 | -0.136% | 10.89万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.320 | 7.360 | 7.430 | 7.260 | -0.010 | -0.136% | 14.32万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.040 | 7.370 | 7.390 | 7.030 | 0.350 | 4.986% | 24.12万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.040 | 7.020 | 7.130 | 6.970 | -0.030 | -0.426% | 6.26万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.040 | 7.050 | 7.090 | 6.920 | 0.010 | 0.142% | 7.45万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.980 | 7.040 | 7.070 | 6.920 | 0.130 | 1.881% | 8.48万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.120 | 6.910 | 7.120 | 6.870 | -0.270 | -3.760% | 12.42万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.290 | 7.180 | 7.290 | 7.090 | -0.120 | -1.644% | 15.45万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.280 | 7.300 | 7.310 | 7.160 | 0.020 | 0.275% | 10.75万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.350 | 7.280 | 7.460 | 7.190 | -0.080 | -1.087% | 17.24万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.290 | 7.360 | 7.800 | 7.290 | 0.070 | 0.960% | 33.21万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.250 | 7.290 | 7.320 | 7.200 | 0.040 | 0.552% | 8.36万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.310 | 7.250 | 7.340 | 7.180 | -0.070 | -0.956% | 9.14万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.210 | 7.320 | 7.320 | 7.140 | 0.080 | 1.105% | 12.89万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.450 | 7.240 | 7.460 | 7.150 | -0.260 | -3.467% | 26.83万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.440 | 7.500 | 7.610 | 7.360 | -0.180 | -2.344% | 34.61万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.290 | 7.680 | 7.800 | 7.240 | 0.390 | 5.350% | 51.10万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.240 | 7.290 | 7.350 | 7.200 | 0.050 | 0.691% | 14.57万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.170 | 7.240 | 7.240 | 7.100 | 0.060 | 0.836% | 10.81万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.010 | 7.180 | 7.240 | 7.000 | 0.200 | 2.865% | 17.41万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.010 | 6.980 | 7.150 | 6.950 | -0.030 | -0.428% | 16.02万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.950 | 7.010 | 7.060 | 6.930 | 0.050 | 0.718% | 13.80万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.760 | 6.960 | 6.980 | 6.700 | 0.190 | 2.806% | 19.75万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.500 | 6.770 | 6.780 | 6.500 | 0.230 | 3.517% | 13.13万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.740 | 6.540 | 6.810 | 6.540 | -0.270 | -3.965% | 12.78万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.540 | 6.810 | 6.820 | 6.500 | 0.240 | 3.653% | 16.82万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.610 | 6.570 | 6.670 | 6.510 | -0.110 | -1.647% | 10.23万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.600 | 6.680 | 6.710 | 6.500 | 0.080 | 1.212% | 16.21万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.550 | 6.600 | 6.740 | 6.450 | 0.050 | 0.763% | 16.24万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.750 | 6.550 | 6.850 | 6.500 | -0.200 | -2.963% | 14.28万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.560 | 6.750 | 6.850 | 6.550 | 0.140 | 2.118% | 14.75万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.460 | 6.610 | 6.690 | 6.410 | 0.110 | 1.692% | 11.73万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.400 | 6.500 | 6.510 | 6.310 | 0.090 | 1.404% | 10.40万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.710 | 6.410 | 6.760 | 6.390 | -0.300 | -4.471% | 14.75万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.530 | 6.710 | 6.860 | 6.530 | 0.130 | 1.976% | 16.27万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.660 | 6.580 | 6.700 | 6.440 | -0.080 | -1.201% | 11.27万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.610 | 6.660 | 6.700 | 6.520 | 0.030 | 0.452% | 8.82万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.820 | 6.630 | 6.850 | 6.590 | -0.190 | -2.786% | 11.27万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.100 | 6.820 | 7.100 | 6.810 | -0.240 | -3.399% | 13.42万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.970 | 7.060 | 7.110 | 6.920 | 0.140 | 2.023% | 11.88万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.910 | 6.920 | 7.130 | 6.860 | -0.020 | -0.288% | 14.25万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.790 | 6.940 | 7.050 | 6.750 | 0.140 | 2.059% | 15.05万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.710 | 6.800 | 6.810 | 6.650 | 0.050 | 0.741% | 11.33万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.830 | 6.750 | 6.860 | 6.640 | -0.090 | -1.316% | 16.56万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.000 | 6.840 | 7.050 | 6.810 | -0.200 | -2.841% | 13.95万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.250 | 7.040 | 7.260 | 7.000 | -0.220 | -3.030% | 13.94万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.500 | 7.260 | 7.530 | 7.180 | -0.280 | -3.714% | 14.48万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.490 | 7.540 | 7.740 | 7.460 | -0.030 | -0.396% | 16.40万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.220 | 7.570 | 7.720 | 7.110 | 0.350 | 4.848% | 22.45万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.340 | 7.220 | 7.430 | 7.180 | -0.130 | -1.769% | 13.39万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.610 | 7.350 | 7.610 | 7.270 | -0.270 | -3.543% | 21.33万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.720 | 7.620 | 7.750 | 7.590 | -0.150 | -1.931% | 15.88万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.710 | 7.770 | 7.890 | 7.700 | 0.060 | 0.778% | 13.38万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.700 | 7.710 | 7.800 | 7.470 | 0.080 | 1.048% | 16.53万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.030 | 7.630 | 8.050 | 7.550 | -0.490 | -6.034% | 24.60万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.940 | 8.120 | 8.190 | 7.820 | 0.120 | 1.500% | 29.81万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.820 | 8.000 | 8.070 | 7.740 | 0.210 | 2.696% | 25.27万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.630 | 7.790 | 8.100 | 7.600 | -0.070 | -0.891% | 25.67万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.600 | 7.860 | 7.920 | 7.580 | 0.180 | 2.344% | 24.80万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.550 | 7.680 | 7.960 | 7.440 | 0.130 | 1.722% | 28.56万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.630 | 7.550 | 7.650 | 7.480 | -0.090 | -1.178% | 9.96万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.840 | 7.640 | 7.900 | 7.580 | -0.200 | -2.551% | 11.37万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.650 | 7.840 | 7.910 | 7.580 | 0.190 | 2.484% | 13.20万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.920 | 7.650 | 7.960 | 7.600 | -0.270 | -3.409% | 13.01万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.910 | 7.920 | 7.960 | 7.700 | 0.020 | 0.253% | 14.08万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.190 | 7.900 | 8.260 | 7.850 | -0.330 | -4.010% | 16.31万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.240 | 8.230 | 8.350 | 8.060 | -0.030 | -0.363% | 14.05万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.440 | 8.260 | 8.540 | 8.200 | -0.190 | -2.249% | 14.08万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.370 | 8.450 | 8.500 | 8.260 | 0.120 | 1.441% | 13.18万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.730 | 8.330 | 8.750 | 8.330 | -0.300 | -3.476% | 17.12万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.890 | 8.630 | 8.900 | 8.590 | -0.310 | -3.468% | 17.36万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.740 | 8.940 | 8.960 | 8.710 | 0.210 | 2.405% | 16.31万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.780 | 8.730 | 8.820 | 8.630 | -0.050 | -0.569% | 15.03万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.810 | 8.780 | 9.040 | 8.740 | -0.010 | -0.114% | 18.45万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.000 | 8.790 | 9.150 | 8.790 | -0.160 | -1.788% | 22.56万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.930 | 8.950 | 8.980 | 8.880 | -0.010 | -0.112% | 15.15万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.170 | 8.960 | 9.190 | 8.920 | -0.210 | -2.290% | 18.45万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.210 | 9.170 | 9.260 | 9.120 | -0.034 | -0.369% | 15.51万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.054 | 9.204 | 9.304 | 9.054 | 0.130 | 1.433% | 25.47万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.124 | 9.074 | 9.154 | 9.044 | -0.020 | -0.220% | 15.57万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.084 | 9.094 | 9.164 | 9.044 | 0.020 | 0.220% | 18.45万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.964 | 9.074 | 9.134 | 8.904 | 0.090 | 1.002% | 19.09万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.784 | 8.984 | 8.984 | 8.714 | 0.250 | 2.862% | 15.02万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.954 | 8.734 | 8.954 | 8.694 | -0.260 | -2.891% | 13.17万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.834 | 8.994 | 9.044 | 8.674 | 0.150 | 1.696% | 13.53万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.864 | 8.844 | 8.934 | 8.704 | -0.040 | -0.450% | 11.25万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.054 | 8.884 | 9.094 | 8.874 | -0.200 | -2.202% | 12.33万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.974 | 9.084 | 9.094 | 8.874 | 0.070 | 0.777% | 13.14万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.154 | 9.014 | 9.154 | 8.954 | -0.160 | -1.744% | 15.52万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.174 | 9.174 | 9.234 | 9.104 | 0.000 | 0.000% | 18.11万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.104 | 9.184 | 9.284 | 9.024 | 0.000 | 0.000% | 24.42万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.050 | 9.100 | 9.100 | 8.940 | -0.050 | -0.550% | 29.17万 | 2.65亿 | 4.200% |
| 2026-04-15 | 8.954 | 9.154 | 9.404 | 8.794 | 0.000 | 0.000% | 39.88万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.834 | 8.924 | 8.934 | 8.804 | 0.140 | 1.594% | 14.06万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.654 | 8.784 | 8.804 | 8.634 | 0.000 | 0.000% | 12.09万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.714 | 8.754 | 8.834 | 8.634 | 0.000 | 0.000% | 18.00万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.694 | 8.574 | 8.764 | 8.574 | 0.000 | 0.000% | 16.47万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.654 | 8.844 | 8.844 | 8.634 | 0.000 | 0.000% | 22.74万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.244 | 8.604 | 8.604 | 8.244 | 0.000 | 0.000% | 19.28万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.424 | 8.234 | 8.524 | 8.224 | 0.000 | 0.000% | 10.88万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.664 | 8.404 | 8.664 | 8.384 | 0.000 | 0.000% | 11.74万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.694 | 8.664 | 8.724 | 8.574 | 0.000 | 0.000% | 10.54万 | 0.00亿 | 0.000% |