金力泰（300225）历史行情
以下为金力泰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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.990 | 8.270 | 8.300 | 7.660 | 0.220 | 2.733% | 30.16万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.840 | 8.050 | 8.090 | 7.810 | 0.220 | 2.810% | 16.26万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.840 | 7.830 | 7.890 | 7.680 | 0.020 | 0.256% | 914.60万 | 0.71亿 | 1.937% |
| 2026-10-06 | 7.840 | 7.830 | 7.890 | 7.680 | 0.020 | 0.256% | 914.60万 | 0.71亿 | 1.937% |
| 2026-10-05 | 7.840 | 7.830 | 7.890 | 7.680 | 0.020 | 0.256% | 914.60万 | 0.71亿 | 1.937% |
| 2026-10-02 | 7.840 | 7.830 | 7.890 | 7.680 | 0.020 | 0.256% | 914.60万 | 0.71亿 | 1.937% |
| 2026-10-01 | 7.840 | 7.830 | 7.890 | 7.680 | 0.020 | 0.256% | 914.60万 | 0.71亿 | 1.937% |
| 2026-09-30 | 7.840 | 7.830 | 7.890 | 7.680 | 0.020 | 0.256% | 9.15万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.940 | 7.810 | 8.000 | 7.720 | 0.010 | 0.128% | 10.89万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.150 | 7.800 | 8.150 | 7.800 | -0.280 | -3.465% | 11.33万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.340 | 8.080 | 8.340 | 8.060 | -0.240 | -2.885% | 1,245.93万 | 1.02亿 | 2.639% |
| 2026-09-24 | 8.340 | 8.080 | 8.340 | 8.060 | -0.240 | -2.885% | 12.46万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.340 | 8.320 | 8.500 | 8.120 | -0.050 | -0.597% | 16.52万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.580 | 8.370 | 8.630 | 8.290 | -0.200 | -2.334% | 24.51万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.230 | 8.570 | 8.600 | 8.230 | 0.340 | 4.131% | 28.75万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.170 | 8.230 | 8.370 | 8.120 | 0.100 | 1.230% | 18.20万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.050 | 8.130 | 8.340 | 8.020 | -0.010 | -0.123% | 18.64万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.980 | 8.140 | 8.210 | 7.710 | 0.200 | 2.519% | 19.27万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.770 | 7.940 | 8.000 | 7.610 | 0.210 | 2.717% | 18.38万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.550 | 7.730 | 7.920 | 7.420 | 0.100 | 1.311% | 13.71万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.000 | 7.630 | 8.050 | 7.470 | -0.430 | -5.335% | 24.16万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.040 | 8.060 | 8.280 | 7.950 | -0.020 | -0.248% | 18.51万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.040 | 8.080 | 8.160 | 7.960 | 0.030 | 0.373% | 18.13万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.120 | 8.050 | 8.250 | 7.960 | -0.060 | -0.740% | 22.52万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.880 | 8.110 | 8.180 | 7.680 | 0.320 | 4.108% | 43.87万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.100 | 7.790 | 8.150 | 7.060 | 0.740 | 10.496% | 60.17万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.290 | 7.050 | 7.370 | 6.900 | -0.160 | -2.219% | 16.42万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.280 | 7.210 | 7.360 | 7.000 | -0.150 | -2.038% | 14.81万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.250 | 7.360 | 7.490 | 7.180 | 0.090 | 1.238% | 15.46万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.050 | 7.270 | 7.270 | 6.960 | 0.120 | 1.678% | 12.26万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.160 | 7.150 | 7.230 | 7.020 | 0.000 | 0.000% | 13.99万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.250 | 7.150 | 7.350 | 6.890 | -0.210 | -2.853% | 18.22万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.340 | 7.360 | 7.410 | 7.190 | 0.070 | 0.960% | 8.73万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.060 | 7.290 | 7.310 | 7.000 | 0.160 | 2.244% | 11.01万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.320 | 7.130 | 7.400 | 7.030 | -0.240 | -3.256% | 10.68万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.380 | 7.370 | 7.510 | 7.150 | 0.070 | 0.959% | 9.75万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.390 | 7.300 | 7.480 | 7.240 | 0.000 | 0.000% | 9.44万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.820 | 7.300 | 7.850 | 7.230 | -0.560 | -7.125% | 19.87万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.540 | 7.860 | 8.040 | 7.480 | 0.320 | 4.244% | 21.15万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.530 | 7.540 | 7.580 | 7.200 | 0.130 | 1.754% | 11.84万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.420 | 7.410 | 7.430 | 7.270 | 0.100 | 1.368% | 9.01万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.360 | 7.310 | 7.570 | 7.300 | -0.030 | -0.409% | 11.74万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.330 | 7.340 | 7.410 | 7.260 | -0.010 | -0.136% | 9.69万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.150 | 7.350 | 7.470 | 7.090 | 0.100 | 1.379% | 11.89万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.940 | 7.250 | 7.260 | 6.860 | 0.340 | 4.920% | 14.50万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.990 | 6.910 | 7.040 | 6.720 | -0.110 | -1.567% | 12.63万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.810 | 7.020 | 7.200 | 6.790 | 0.190 | 2.782% | 16.49万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.750 | 6.830 | 6.920 | 6.710 | 0.100 | 1.486% | 10.55万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.480 | 6.730 | 6.810 | 6.400 | 0.300 | 4.666% | 14.08万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.220 | 6.430 | 6.450 | 6.150 | 0.210 | 3.376% | 11.10万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.220 | 6.220 | 6.440 | 6.190 | 0.040 | 0.647% | 10.43万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.450 | 6.180 | 6.450 | 6.030 | -0.270 | -4.186% | 12.09万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.530 | 6.450 | 6.570 | 6.350 | -0.050 | -0.769% | 12.88万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.680 | 6.500 | 6.900 | 6.500 | -0.190 | -2.840% | 16.04万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.100 | 6.690 | 6.800 | 6.100 | 0.570 | 9.314% | 19.63万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.200 | 6.120 | 6.390 | 6.110 | -0.150 | -2.392% | 9.26万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.240 | 6.270 | 6.370 | 6.180 | 0.050 | 0.804% | 10.30万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.500 | 6.220 | 6.590 | 6.200 | -0.360 | -5.471% | 14.69万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.390 | 6.580 | 6.590 | 5.850 | 0.200 | 3.135% | 22.89万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.970 | 6.380 | 6.990 | 6.110 | -0.480 | -6.997% | 23.83万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.330 | 6.860 | 7.460 | 6.810 | -0.500 | -6.793% | 16.77万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.190 | 7.360 | 7.670 | 7.150 | 0.130 | 1.798% | 19.46万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.890 | 7.230 | 7.660 | 6.850 | 0.290 | 4.179% | 25.65万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.860 | 6.940 | 7.070 | 6.750 | 0.030 | 0.434% | 10.44万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.300 | 6.910 | 7.300 | 6.830 | -0.390 | -5.342% | 13.43万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.460 | 7.300 | 7.560 | 7.200 | -0.030 | -0.409% | 15.75万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.190 | 7.330 | 7.340 | 6.840 | 0.120 | 1.664% | 16.20万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.260 | 7.210 | 7.490 | 7.060 | -0.040 | -0.552% | 12.24万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.700 | 7.250 | 7.810 | 7.180 | -0.450 | -5.844% | 15.80万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.100 | 7.700 | 8.100 | 7.640 | -0.440 | -5.405% | 18.39万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.820 | 8.140 | 8.200 | 7.750 | 0.260 | 3.299% | 16.88万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.000 | 7.880 | 8.340 | 7.880 | -0.240 | -2.956% | 20.59万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.010 | 8.120 | 8.670 | 7.870 | 0.180 | 2.267% | 29.84万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.850 | 7.940 | 8.070 | 7.700 | 0.090 | 1.146% | 14.42万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.000 | 7.850 | 8.030 | 7.510 | -0.150 | -1.875% | 23.28万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.890 | 8.000 | 8.360 | 7.770 | 0.020 | 0.251% | 21.82万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.240 | 7.980 | 8.460 | 7.860 | -0.250 | -3.038% | 21.83万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.700 | 8.230 | 8.700 | 8.120 | -0.420 | -4.855% | 22.52万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.300 | 8.650 | 8.860 | 7.920 | 0.350 | 4.217% | 32.47万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.080 | 8.300 | 9.200 | 8.150 | -0.760 | -8.389% | 38.95万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.170 | 9.060 | 9.330 | 8.940 | -0.150 | -1.629% | 21.92万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.350 | 9.210 | 9.580 | 9.060 | -0.270 | -2.848% | 28.01万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.180 | 9.480 | 9.540 | 8.760 | 0.450 | 4.983% | 34.57万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.300 | 9.030 | 9.200 | 8.080 | 0.850 | 10.391% | 35.29万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.150 | 8.180 | 8.480 | 8.030 | -0.200 | -2.387% | 33.50万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.000 | 8.380 | 9.280 | 8.320 | -0.520 | -5.843% | 70.85万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.170 | 8.900 | 9.080 | 8.170 | 0.740 | 9.069% | 26.29万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.670 | 8.160 | 8.320 | 7.600 | 0.480 | 6.250% | 28.26万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.520 | 7.680 | 7.970 | 7.090 | 0.000 | 0.000% | 33.12万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.700 | 7.680 | 8.900 | 7.120 | -1.150 | -13.024% | 44.12万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.310 | 8.830 | 9.370 | 8.640 | -0.450 | -4.849% | 22.65万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.080 | 9.280 | 9.390 | 8.800 | 0.200 | 2.203% | 12.95万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.380 | 9.080 | 9.680 | 9.020 | -0.510 | -5.318% | 19.40万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.590 | 9.590 | 9.880 | 9.310 | 0.090 | 0.947% | 21.53万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.050 | 9.500 | 9.570 | 8.800 | 0.400 | 4.396% | 23.07万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.950 | 9.100 | 10.170 | 8.620 | -0.710 | -7.238% | 45.09万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.530 | 9.810 | 9.810 | 9.270 | 0.430 | 4.584% | 25.66万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.770 | 9.380 | 9.980 | 8.720 | 0.850 | 9.965% | 37.30万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.130 | 8.530 | 8.590 | 7.600 | 0.350 | 4.279% | 30.28万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.090 | 8.180 | 8.300 | 8.060 | 0.180 | 2.250% | 23.87万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.430 | 8.000 | 8.000 | 7.350 | 0.530 | 7.095% | 25.74万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.500 | 7.470 | 7.580 | 7.310 | -0.020 | -0.267% | 12.33万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.500 | 7.490 | 7.690 | 7.340 | -0.020 | -0.266% | 16.99万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.200 | 7.510 | 7.580 | 7.200 | 0.230 | 3.159% | 24.45万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.920 | 7.280 | 7.350 | 6.870 | 0.350 | 5.051% | 25.88万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.940 | 6.930 | 7.020 | 6.790 | 0.020 | 0.289% | 15.37万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.620 | 6.910 | 6.970 | 6.620 | 0.320 | 4.856% | 27.75万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.550 | 6.590 | 6.770 | 6.550 | 0.080 | 1.229% | 20.61万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.410 | 6.510 | 6.550 | 6.270 | 0.130 | 2.038% | 17.18万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.490 | 6.380 | 6.490 | 6.270 | -0.120 | -1.846% | 15.11万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.550 | 6.500 | 6.680 | 6.430 | -0.040 | -0.612% | 15.08万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.350 | 6.540 | 6.800 | 6.350 | 0.120 | 1.869% | 21.54万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.470 | 6.420 | 6.590 | 5.880 | -0.160 | -2.432% | 29.95万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.100 | 6.580 | 7.200 | 6.560 | -0.380 | -5.460% | 29.40万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.970 | 6.960 | 7.200 | 6.600 | 0.130 | 1.903% | 39.82万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.550 | 6.830 | 6.860 | 6.510 | 0.330 | 5.077% | 23.23万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.460 | 6.500 | 6.610 | 6.180 | 0.050 | 0.775% | 26.55万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.640 | 6.450 | 6.920 | 6.350 | -0.180 | -2.715% | 37.26万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.240 | 6.630 | 6.730 | 6.240 | 0.400 | 6.421% | 30.05万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.150 | 6.230 | 6.600 | 6.150 | 0.210 | 3.488% | 31.13万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.800 | 6.020 | 6.080 | 5.790 | 0.220 | 3.793% | 22.79万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.810 | 5.800 | 5.920 | 5.630 | -0.060 | -1.024% | 22.68万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.810 | 5.860 | 6.000 | 5.710 | 0.150 | 2.627% | 22.97万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.740 | 5.710 | 6.120 | 5.600 | -0.020 | -0.349% | 36.92万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.980 | 5.730 | 5.910 | 4.850 | 0.000 | 0.000% | 35.68万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.090 | 4.980 | 5.100 | 4.860 | 0.000 | 0.000% | 19.23万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.230 | 5.080 | 5.230 | 5.080 | 0.000 | 0.000% | 7.88万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.120 | 5.210 | 5.220 | 5.070 | 0.000 | 0.000% | 8.83万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.180 | 5.100 | 5.220 | 5.090 | 0.000 | 0.000% | 6.96万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.000 | 5.180 | 5.220 | 5.000 | 0.000 | 0.000% | 9.90万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.070 | 5.050 | 5.110 | 4.960 | 0.000 | 0.000% | 7.06万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.140 | 5.070 | 5.280 | 5.050 | 0.000 | 0.000% | 13.54万 | 0.00亿 | 0.000% |