金河生物（002688）历史行情
以下为金河生物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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.310 | 5.250 | 5.550 | 5.250 | 0.050 | 0.962% | 1,502.33万 | 0.81亿 | 2.006% |
| 2026-10-07 | 5.150 | 5.200 | 5.220 | 5.140 | 0.060 | 1.167% | 500.54万 | 0.26亿 | 0.668% |
| 2026-10-06 | 5.150 | 5.200 | 5.220 | 5.140 | 0.060 | 1.167% | 500.54万 | 0.26亿 | 0.668% |
| 2026-10-05 | 5.150 | 5.200 | 5.220 | 5.140 | 0.060 | 1.167% | 500.54万 | 0.26亿 | 0.668% |
| 2026-10-02 | 5.150 | 5.200 | 5.220 | 5.140 | 0.060 | 1.167% | 500.54万 | 0.26亿 | 0.668% |
| 2026-10-01 | 5.150 | 5.200 | 5.220 | 5.140 | 0.060 | 1.167% | 500.54万 | 0.26亿 | 0.668% |
| 2026-09-30 | 5.150 | 5.200 | 5.220 | 5.140 | 0.060 | 1.167% | 5.01万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.150 | 5.140 | 5.190 | 5.120 | -0.010 | -0.194% | 4.83万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.150 | 5.150 | 5.190 | 5.100 | 0.000 | 0.000% | 4.70万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.190 | 5.150 | 5.210 | 5.130 | -0.020 | -0.387% | 476.45万 | 0.25亿 | 0.634% |
| 2026-09-24 | 5.190 | 5.150 | 5.210 | 5.130 | -0.020 | -0.387% | 4.76万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.270 | 5.170 | 5.270 | 5.160 | -0.090 | -1.711% | 7.04万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.270 | 5.260 | 5.310 | 5.170 | -0.010 | -0.190% | 10.62万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.120 | 5.270 | 5.290 | 5.120 | 0.130 | 2.529% | 10.05万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.190 | 5.140 | 5.240 | 5.110 | -0.030 | -0.580% | 7.40万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.140 | 5.170 | 5.190 | 5.080 | 0.040 | 0.780% | 6.44万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.070 | 5.130 | 5.160 | 5.020 | 0.060 | 1.183% | 6.25万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.210 | 5.070 | 5.210 | 5.060 | -0.130 | -2.500% | 9.10万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.240 | 5.200 | 5.250 | 5.150 | -0.040 | -0.763% | 8.09万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.360 | 5.240 | 5.380 | 5.180 | -0.150 | -2.783% | 13.33万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.460 | 5.390 | 5.530 | 5.380 | -0.100 | -1.821% | 12.92万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.450 | 5.490 | 5.560 | 5.420 | 0.010 | 0.182% | 16.47万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.360 | 5.480 | 5.500 | 5.330 | 0.140 | 2.622% | 18.38万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.290 | 5.340 | 5.390 | 5.290 | 0.060 | 1.136% | 12.60万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.200 | 5.280 | 5.370 | 5.170 | 0.090 | 1.734% | 15.46万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.280 | 5.190 | 5.370 | 5.190 | -0.110 | -2.075% | 12.95万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.440 | 5.300 | 5.460 | 5.260 | -0.130 | -2.394% | 18.76万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.150 | 5.430 | 5.580 | 5.140 | 0.270 | 5.233% | 33.50万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.210 | 5.160 | 5.220 | 5.130 | -0.060 | -1.149% | 8.07万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.210 | 5.220 | 5.230 | 5.130 | -0.030 | -0.571% | 9.74万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.290 | 5.250 | 5.310 | 5.210 | -0.030 | -0.568% | 6.59万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.260 | 5.280 | 5.340 | 5.230 | 0.010 | 0.190% | 7.11万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.160 | 5.270 | 5.280 | 5.120 | 0.090 | 1.737% | 8.02万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.160 | 5.180 | 5.200 | 5.110 | 0.010 | 0.193% | 6.20万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.300 | 5.170 | 5.320 | 5.120 | -0.190 | -3.545% | 12.52万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.430 | 5.360 | 5.500 | 5.310 | 0.140 | 2.682% | 14.14万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.300 | 5.220 | 5.340 | 5.190 | -0.140 | -2.612% | 12.05万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.260 | 5.360 | 5.370 | 5.230 | 0.100 | 1.901% | 14.64万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.200 | 5.260 | 5.290 | 5.120 | 0.060 | 1.154% | 7.89万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.220 | 5.200 | 5.270 | 5.170 | -0.030 | -0.574% | 5.99万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.250 | 5.230 | 5.290 | 5.180 | -0.020 | -0.381% | 7.86万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.220 | 5.250 | 5.280 | 5.200 | 0.030 | 0.575% | 5.84万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.240 | 5.220 | 5.320 | 5.220 | -0.030 | -0.571% | 10.33万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.170 | 5.250 | 5.260 | 5.160 | 0.080 | 1.547% | 10.30万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.120 | 5.170 | 5.190 | 5.060 | 0.000 | 0.000% | 13.82万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.070 | 5.170 | 5.240 | 5.050 | 0.100 | 1.972% | 17.87万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.110 | 5.070 | 5.110 | 5.020 | -0.040 | -0.783% | 8.51万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.110 | 5.110 | 5.140 | 5.060 | 0.000 | 0.000% | 5.48万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.070 | 5.110 | 5.120 | 5.030 | 0.040 | 0.789% | 5.90万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.040 | 5.070 | 5.080 | 5.010 | 0.050 | 0.996% | 6.89万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.990 | 5.020 | 5.090 | 4.960 | 0.020 | 0.400% | 8.74万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.980 | 5.000 | 5.020 | 4.930 | 0.060 | 1.215% | 5.67万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.870 | 4.940 | 4.990 | 4.850 | 0.050 | 1.022% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.780 | 4.890 | 4.920 | 4.720 | 0.090 | 1.875% | 5.39万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.900 | 4.800 | 4.950 | 4.800 | -0.130 | -2.637% | 6.09万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.850 | 4.930 | 4.940 | 4.840 | 0.060 | 1.232% | 7.00万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.900 | 4.870 | 4.990 | 4.830 | -0.060 | -1.217% | 7.80万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.990 | 4.930 | 5.020 | 4.840 | -0.080 | -1.597% | 11.45万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.020 | 5.010 | 5.120 | 4.940 | -0.010 | -0.199% | 10.34万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.180 | 5.020 | 5.250 | 4.970 | -0.180 | -3.462% | 14.12万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.040 | 5.200 | 5.230 | 5.010 | 0.120 | 2.362% | 15.47万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.990 | 5.080 | 5.120 | 4.950 | 0.090 | 1.804% | 11.04万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.860 | 4.990 | 5.000 | 4.810 | 0.090 | 1.837% | 9.10万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.880 | 4.900 | 4.930 | 4.850 | -0.010 | -0.204% | 6.93万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.880 | 4.910 | 4.970 | 4.770 | 0.030 | 0.615% | 8.36万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.880 | 4.880 | 4.970 | 4.800 | -0.020 | -0.408% | 7.68万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.940 | 4.900 | 5.030 | 4.870 | -0.050 | -1.010% | 6.52万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.080 | 4.950 | 5.080 | 4.940 | -0.140 | -2.750% | 8.95万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.020 | 5.090 | 5.130 | 4.990 | 0.050 | 0.992% | 8.83万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.930 | 5.040 | 5.090 | 4.900 | 0.130 | 2.648% | 11.49万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.900 | 4.910 | 4.990 | 4.810 | 0.050 | 1.029% | 11.33万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.630 | 4.860 | 4.950 | 4.630 | 0.240 | 5.195% | 13.68万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.760 | 4.620 | 4.820 | 4.600 | -0.200 | -4.149% | 10.81万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.700 | 4.820 | 4.850 | 4.580 | 0.150 | 3.212% | 9.01万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.790 | 4.670 | 4.830 | 4.670 | -0.140 | -2.911% | 8.08万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.970 | 4.810 | 5.000 | 4.790 | -0.150 | -3.024% | 6.73万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.030 | 4.960 | 5.090 | 4.930 | -0.090 | -1.782% | 8.39万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.930 | 5.050 | 5.120 | 4.870 | 0.120 | 2.434% | 13.46万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.900 | 4.930 | 4.940 | 4.710 | 0.020 | 0.407% | 8.98万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.980 | 4.910 | 5.020 | 4.900 | -0.080 | -1.603% | 5.12万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.040 | 4.990 | 5.060 | 4.950 | -0.060 | -1.188% | 6.06万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.010 | 5.050 | 5.070 | 4.950 | 0.020 | 0.398% | 6.61万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.000 | 5.030 | 5.100 | 4.990 | 0.030 | 0.600% | 7.36万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.950 | 5.000 | 5.050 | 4.850 | 0.120 | 2.459% | 9.80万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.950 | 4.880 | 4.980 | 4.810 | -0.090 | -1.811% | 9.29万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.020 | 4.970 | 5.040 | 4.930 | -0.070 | -1.389% | 7.99万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.030 | 5.040 | 5.100 | 5.000 | 0.010 | 0.199% | 6.52万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.100 | 5.030 | 5.170 | 4.980 | -0.160 | -3.083% | 10.32万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.180 | 5.190 | 5.250 | 5.170 | 0.010 | 0.193% | 7.15万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.210 | 5.180 | 5.260 | 5.150 | -0.040 | -0.766% | 8.70万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.300 | 5.220 | 5.310 | 5.200 | -0.090 | -1.695% | 10.65万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.530 | 5.310 | 5.550 | 5.280 | -0.190 | -3.455% | 18.71万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.500 | 5.500 | 5.570 | 5.410 | 0.078 | 1.439% | 21.16万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.672 | 5.422 | 5.792 | 5.422 | -0.430 | -7.348% | 52.25万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.812 | 5.852 | 5.852 | 5.772 | 0.540 | 10.166% | 48.27万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.442 | 5.312 | 5.442 | 5.302 | -0.130 | -2.389% | 8.02万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.572 | 5.442 | 5.572 | 5.412 | -0.140 | -2.508% | 7.69万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.542 | 5.582 | 5.672 | 5.522 | 0.040 | 0.722% | 5.20万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.592 | 5.542 | 5.622 | 5.472 | -0.030 | -0.538% | 8.19万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.742 | 5.572 | 5.782 | 5.572 | -0.150 | -2.621% | 7.05万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.822 | 5.722 | 5.822 | 5.712 | -0.110 | -1.886% | 6.16万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.712 | 5.832 | 5.842 | 5.702 | 0.120 | 2.101% | 6.92万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.782 | 5.712 | 5.782 | 5.662 | -0.070 | -1.211% | 7.24万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.842 | 5.782 | 5.852 | 5.732 | -0.050 | -0.857% | 9.49万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.942 | 5.832 | 5.952 | 5.832 | -0.080 | -1.353% | 9.04万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.872 | 5.912 | 5.922 | 5.862 | 0.040 | 0.681% | 8.12万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.982 | 5.872 | 5.982 | 5.862 | -0.110 | -1.839% | 7.89万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.902 | 5.982 | 6.002 | 5.852 | 0.080 | 1.355% | 12.90万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.872 | 5.902 | 5.922 | 5.872 | 0.030 | 0.511% | 6.23万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.912 | 5.872 | 5.952 | 5.842 | -0.050 | -0.844% | 10.36万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.932 | 5.922 | 5.952 | 5.872 | 0.000 | 0.000% | 9.24万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.902 | 5.922 | 5.942 | 5.872 | 0.000 | 0.000% | 10.51万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.822 | 5.922 | 5.952 | 5.802 | 0.140 | 2.421% | 16.93万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.702 | 5.782 | 5.802 | 5.682 | 0.060 | 1.049% | 10.43万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.712 | 5.722 | 5.742 | 5.622 | 0.010 | 0.175% | 6.19万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.612 | 5.712 | 5.742 | 5.582 | 0.070 | 1.241% | 7.24万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.682 | 5.642 | 5.682 | 5.582 | -0.040 | -0.704% | 7.77万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.682 | 5.682 | 5.702 | 5.662 | 0.000 | 0.000% | 5.05万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.732 | 5.682 | 5.732 | 5.672 | -0.060 | -1.045% | 8.78万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.782 | 5.742 | 5.782 | 5.732 | -0.030 | -0.520% | 9.25万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.822 | 5.772 | 5.822 | 5.742 | -0.050 | -0.859% | 8.36万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.782 | 5.822 | 5.832 | 5.702 | 0.040 | 0.692% | 10.46万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.812 | 5.782 | 5.822 | 5.752 | -0.030 | -0.516% | 9.77万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.802 | 5.812 | 5.882 | 5.762 | 0.020 | 0.345% | 13.87万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.832 | 5.792 | 5.852 | 5.762 | -0.140 | -2.360% | 15.30万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.172 | 5.932 | 6.202 | 5.902 | 0.000 | 0.000% | 26.14万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.932 | 5.812 | 6.022 | 5.802 | 0.000 | 0.000% | 16.47万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.942 | 5.952 | 6.012 | 5.822 | 0.000 | 0.000% | 21.89万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.662 | 5.912 | 6.102 | 5.632 | 0.000 | 0.000% | 30.43万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.012 | 5.692 | 6.042 | 5.672 | 0.000 | 0.000% | 34.31万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.762 | 6.042 | 6.272 | 5.762 | 0.000 | 0.000% | 54.19万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.782 | 5.832 | 5.852 | 5.702 | 0.000 | 0.000% | 8.76万 | 0.00亿 | 0.000% |