金冠股份（300510）历史行情
以下为金冠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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.420 | 3.460 | 3.510 | 3.400 | 0.040 | 1.170% | 15.19万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.500 | 3.420 | 3.500 | 3.410 | -0.060 | -1.724% | 1,587.82万 | 0.55亿 | 1.925% |
| 2026-10-06 | 3.500 | 3.420 | 3.500 | 3.410 | -0.060 | -1.724% | 1,587.82万 | 0.55亿 | 1.925% |
| 2026-10-05 | 3.500 | 3.420 | 3.500 | 3.410 | -0.060 | -1.724% | 1,587.82万 | 0.55亿 | 1.925% |
| 2026-10-02 | 3.500 | 3.420 | 3.500 | 3.410 | -0.060 | -1.724% | 1,587.82万 | 0.55亿 | 1.925% |
| 2026-10-01 | 3.500 | 3.420 | 3.500 | 3.410 | -0.060 | -1.724% | 1,587.82万 | 0.55亿 | 1.925% |
| 2026-09-30 | 3.500 | 3.420 | 3.500 | 3.410 | -0.060 | -1.724% | 15.88万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.380 | 3.480 | 3.490 | 3.350 | 0.090 | 2.655% | 17.50万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.380 | 3.390 | 3.420 | 3.320 | 0.010 | 0.296% | 14.22万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.350 | 3.380 | 3.410 | 3.330 | 0.020 | 0.595% | 1,287.41万 | 0.44亿 | 1.561% |
| 2026-09-24 | 3.350 | 3.380 | 3.410 | 3.330 | 0.020 | 0.595% | 12.87万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.460 | 3.360 | 3.460 | 3.330 | -0.110 | -3.170% | 19.32万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.510 | 3.470 | 3.550 | 3.450 | -0.040 | -1.140% | 16.05万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.430 | 3.510 | 3.520 | 3.400 | 0.060 | 1.739% | 21.46万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.350 | 3.450 | 3.470 | 3.340 | 0.100 | 2.985% | 25.88万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.330 | 3.350 | 3.360 | 3.270 | -0.010 | -0.298% | 18.98万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.300 | 3.360 | 3.390 | 3.270 | 0.060 | 1.818% | 18.59万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.400 | 3.300 | 3.440 | 3.300 | -0.110 | -3.226% | 16.52万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.390 | 3.410 | 3.470 | 3.390 | -0.010 | -0.292% | 14.75万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.440 | 3.420 | 3.440 | 3.350 | -0.030 | -0.870% | 19.60万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.460 | 3.450 | 3.500 | 3.400 | -0.020 | -0.576% | 17.48万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.490 | 3.470 | 3.500 | 3.450 | -0.030 | -0.857% | 14.13万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.460 | 3.500 | 3.510 | 3.420 | 0.070 | 2.041% | 18.24万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.450 | 3.430 | 3.470 | 3.400 | -0.030 | -0.867% | 16.21万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.470 | 3.460 | 3.540 | 3.430 | 0.010 | 0.290% | 19.05万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.540 | 3.450 | 3.580 | 3.420 | -0.090 | -2.542% | 21.77万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.540 | 3.540 | 3.570 | 3.450 | 0.010 | 0.283% | 22.77万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.460 | 3.530 | 3.570 | 3.450 | 0.060 | 1.729% | 22.28万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.460 | 3.470 | 3.500 | 3.420 | -0.030 | -0.857% | 17.12万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.450 | 3.500 | 3.550 | 3.360 | 0.030 | 0.865% | 24.25万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.460 | 3.470 | 3.490 | 3.440 | -0.010 | -0.287% | 14.31万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.500 | 3.480 | 3.540 | 3.450 | -0.030 | -0.855% | 15.60万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.360 | 3.510 | 3.520 | 3.340 | 0.130 | 3.846% | 23.05万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.390 | 3.380 | 3.460 | 3.340 | -0.020 | -0.588% | 12.31万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.380 | 3.400 | 3.420 | 3.350 | -0.010 | -0.293% | 12.56万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.320 | 3.410 | 3.410 | 3.310 | 0.110 | 3.333% | 15.74万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.400 | 3.300 | 3.420 | 3.290 | -0.130 | -3.790% | 17.21万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.490 | 3.430 | 3.510 | 3.410 | -0.070 | -2.000% | 14.60万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.440 | 3.500 | 3.500 | 3.400 | 0.040 | 1.156% | 15.72万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.490 | 3.460 | 3.500 | 3.400 | -0.010 | -0.288% | 20.51万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.520 | 3.470 | 3.540 | 3.470 | -0.070 | -1.977% | 22.75万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.490 | 3.540 | 3.550 | 3.470 | 0.030 | 0.855% | 22.66万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.520 | 3.510 | 3.540 | 3.440 | -0.040 | -1.127% | 25.38万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.430 | 3.550 | 3.550 | 3.400 | 0.140 | 4.106% | 37.17万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.470 | 3.410 | 3.470 | 3.340 | -0.060 | -1.729% | 22.87万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.500 | 3.470 | 3.510 | 3.400 | -0.040 | -1.140% | 24.34万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.510 | 3.510 | 3.530 | 3.450 | -0.010 | -0.284% | 27.54万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.490 | 3.520 | 3.570 | 3.490 | 0.000 | 0.000% | 30.63万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.400 | 3.520 | 3.520 | 3.370 | 0.120 | 3.529% | 37.76万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.350 | 3.400 | 3.420 | 3.350 | 0.100 | 3.030% | 27.34万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.400 | 3.300 | 3.440 | 3.290 | -0.130 | -3.790% | 35.05万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.410 | 3.430 | 3.460 | 3.340 | 0.050 | 1.479% | 35.44万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.410 | 3.380 | 3.450 | 3.360 | -0.080 | -2.312% | 37.46万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.350 | 3.460 | 3.460 | 3.310 | 0.020 | 0.581% | 60.87万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.490 | 3.440 | 3.690 | 3.420 | -0.220 | -6.011% | 94.89万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.080 | 3.660 | 3.660 | 3.060 | 0.610 | 20.000% | 98.49万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.080 | 3.050 | 3.110 | 3.030 | -0.050 | -1.613% | 13.10万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.120 | 3.100 | 3.140 | 3.010 | -0.040 | -1.274% | 21.14万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.120 | 3.140 | 3.220 | 3.060 | 0.020 | 0.641% | 22.27万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.150 | 3.120 | 3.210 | 3.080 | -0.040 | -1.266% | 19.17万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.100 | 3.160 | 3.210 | 3.080 | 0.030 | 0.958% | 16.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.080 | 3.130 | 3.180 | 3.060 | 0.050 | 1.623% | 15.82万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.000 | 3.080 | 3.100 | 2.970 | 0.070 | 2.326% | 15.87万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.180 | 3.010 | 3.210 | 3.010 | -0.180 | -5.643% | 19.66万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.080 | 3.190 | 3.270 | 3.030 | 0.100 | 3.236% | 23.40万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.050 | 3.090 | 3.120 | 3.000 | 0.030 | 0.980% | 14.67万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.070 | 3.060 | 3.100 | 3.010 | -0.030 | -0.971% | 13.06万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.140 | 3.090 | 3.170 | 3.050 | -0.050 | -1.592% | 13.71万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.220 | 3.140 | 3.270 | 3.140 | -0.080 | -2.484% | 15.35万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.170 | 3.220 | 3.240 | 3.160 | 0.060 | 1.899% | 16.35万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.160 | 3.160 | 3.260 | 3.150 | -0.020 | -0.629% | 17.96万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.100 | 3.180 | 3.250 | 3.070 | 0.060 | 1.923% | 20.96万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.070 | 3.120 | 3.160 | 3.060 | 0.020 | 0.645% | 16.22万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.110 | 3.100 | 3.160 | 3.020 | -0.020 | -0.641% | 16.64万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.180 | 3.120 | 3.210 | 3.100 | -0.070 | -2.194% | 14.37万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.230 | 3.190 | 3.260 | 3.150 | -0.050 | -1.543% | 15.54万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.400 | 3.240 | 3.410 | 3.210 | -0.160 | -4.706% | 19.47万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.350 | 3.400 | 3.470 | 3.300 | 0.030 | 0.890% | 19.13万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.320 | 3.370 | 3.370 | 3.190 | 0.030 | 0.898% | 21.13万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.340 | 3.340 | 3.390 | 3.290 | -0.040 | -1.183% | 13.85万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.460 | 3.380 | 3.480 | 3.360 | -0.100 | -2.874% | 15.15万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.470 | 3.480 | 3.500 | 3.390 | 0.020 | 0.578% | 15.89万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.490 | 3.460 | 3.530 | 3.420 | 0.020 | 0.581% | 14.78万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.410 | 3.440 | 3.490 | 3.380 | 0.060 | 1.775% | 18.75万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.400 | 3.380 | 3.450 | 3.320 | -0.060 | -1.744% | 16.33万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.530 | 3.440 | 3.540 | 3.390 | -0.120 | -3.371% | 17.69万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.540 | 3.560 | 3.580 | 3.480 | 0.050 | 1.425% | 14.11万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.520 | 3.510 | 3.640 | 3.460 | -0.120 | -3.306% | 17.78万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.590 | 3.630 | 3.700 | 3.510 | 0.040 | 1.114% | 16.48万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.660 | 3.590 | 3.690 | 3.570 | -0.080 | -2.180% | 16.98万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.760 | 3.670 | 3.770 | 3.650 | -0.100 | -2.653% | 18.84万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.880 | 3.770 | 3.900 | 3.700 | -0.080 | -2.078% | 20.31万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.680 | 3.850 | 3.890 | 3.660 | 0.160 | 4.336% | 22.04万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.810 | 3.690 | 3.840 | 3.690 | -0.140 | -3.655% | 20.92万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.770 | 3.830 | 3.850 | 3.700 | 0.060 | 1.592% | 17.62万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.860 | 3.770 | 3.930 | 3.750 | -0.110 | -2.835% | 16.27万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.990 | 3.880 | 4.010 | 3.830 | -0.140 | -3.483% | 18.96万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.980 | 4.020 | 4.170 | 3.960 | 0.040 | 1.005% | 20.27万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.930 | 3.980 | 4.020 | 3.860 | 0.080 | 2.051% | 22.41万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.120 | 3.900 | 4.150 | 3.890 | -0.210 | -5.109% | 34.96万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.260 | 4.110 | 4.260 | 4.090 | -0.160 | -3.747% | 24.64万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.190 | 4.270 | 4.270 | 4.170 | 0.080 | 1.909% | 24.07万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.110 | 4.190 | 4.200 | 4.100 | 0.060 | 1.453% | 23.44万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.180 | 4.130 | 4.240 | 4.090 | -0.060 | -1.432% | 24.02万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.390 | 4.190 | 4.400 | 4.190 | -0.190 | -4.338% | 32.13万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.250 | 4.380 | 4.400 | 4.220 | 0.130 | 3.059% | 37.86万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.270 | 4.250 | 4.320 | 4.220 | -0.020 | -0.468% | 24.32万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.290 | 4.270 | 4.300 | 4.240 | 0.020 | 0.471% | 21.93万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.280 | 4.250 | 4.320 | 4.220 | 0.050 | 1.190% | 18.89万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.240 | 4.200 | 4.310 | 4.190 | -0.030 | -0.709% | 16.98万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.210 | 4.230 | 4.240 | 4.190 | 0.050 | 1.196% | 17.47万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.170 | 4.180 | 4.210 | 4.150 | 0.000 | 0.000% | 15.48万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.040 | 4.180 | 4.200 | 4.030 | 0.130 | 3.210% | 23.58万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.060 | 4.050 | 4.100 | 4.030 | -0.070 | -1.699% | 21.62万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.020 | 4.120 | 4.140 | 3.990 | 0.080 | 1.980% | 24.51万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.040 | 4.040 | 4.070 | 3.980 | 0.020 | 0.498% | 19.50万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.080 | 4.020 | 4.130 | 4.010 | -0.060 | -1.471% | 20.01万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.080 | 4.080 | 4.120 | 4.050 | -0.020 | -0.488% | 14.27万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.180 | 4.100 | 4.190 | 4.080 | -0.100 | -2.381% | 19.11万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.180 | 4.200 | 4.220 | 4.170 | -0.010 | -0.238% | 13.48万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.250 | 4.210 | 4.270 | 4.170 | -0.040 | -0.941% | 14.85万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.230 | 4.250 | 4.270 | 4.140 | 0.060 | 1.432% | 16.89万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.240 | 4.190 | 4.290 | 4.180 | -0.030 | -0.711% | 19.75万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.240 | 4.220 | 4.270 | 4.150 | 0.030 | 0.716% | 14.74万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.160 | 4.190 | 4.200 | 4.130 | 0.000 | 0.000% | 15.92万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.180 | 4.170 | 4.250 | 4.160 | 0.000 | 0.000% | 16.54万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.230 | 4.140 | 4.230 | 4.130 | 0.000 | 0.000% | 16.92万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.190 | 4.250 | 4.250 | 4.180 | 0.000 | 0.000% | 19.07万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.000 | 4.120 | 4.140 | 3.970 | 0.000 | 0.000% | 22.67万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.220 | 3.970 | 4.220 | 3.960 | 0.000 | 0.000% | 25.95万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.300 | 4.200 | 4.380 | 4.170 | 0.000 | 0.000% | 25.38万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.350 | 4.310 | 4.390 | 4.260 | 0.000 | 0.000% | 21.99万 | 0.00亿 | 0.000% |