金银河（300619）历史行情

以下为金银河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	24.450	27.890	28.750	24.070	3.930	16.402%	2,015.13万	5.53亿	10.582%
2026-10-07	24.050	23.960	24.850	23.650	-0.040	-0.167%	564.87万	1.37亿	2.966%
2026-10-06	24.050	23.960	24.850	23.650	-0.040	-0.167%	564.87万	1.37亿	2.966%
2026-10-05	24.050	23.960	24.850	23.650	-0.040	-0.167%	564.87万	1.37亿	2.966%
2026-10-02	24.050	23.960	24.850	23.650	-0.040	-0.167%	564.87万	1.37亿	2.966%
2026-10-01	24.050	23.960	24.850	23.650	-0.040	-0.167%	564.87万	1.37亿	2.966%
2026-09-30	24.050	23.960	24.850	23.650	-0.040	-0.167%	5.65万	0.00亿	0.000%
2026-09-29	23.640	24.000	24.490	23.460	0.550	2.345%	7.49万	0.00亿	0.000%
2026-09-28	26.350	23.450	26.510	23.120	-3.240	-12.139%	11.83万	0.00亿	0.000%
2026-09-27	27.100	26.690	27.500	26.290	-0.540	-1.983%	598.38万	1.60亿	3.142%
2026-09-24	27.100	26.690	27.500	26.290	-0.540	-1.983%	5.98万	0.00亿	0.000%
2026-09-23	26.290	27.230	27.550	26.150	0.950	3.615%	10.19万	0.00亿	0.000%
2026-09-22	26.180	26.280	26.750	26.050	0.080	0.305%	4.58万	0.00亿	0.000%
2026-09-21	25.800	26.200	26.420	25.630	0.240	0.924%	5.41万	0.00亿	0.000%
2026-09-18	26.170	25.960	26.950	25.770	-0.090	-0.345%	5.35万	0.00亿	0.000%
2026-09-17	26.400	26.050	26.750	25.880	-0.460	-1.735%	3.29万	0.00亿	0.000%
2026-09-16	26.200	26.510	26.810	25.580	0.010	0.038%	5.77万	0.00亿	0.000%
2026-09-15	26.120	26.500	27.280	25.900	0.450	1.727%	6.21万	0.00亿	0.000%
2026-09-14	24.950	26.050	26.470	24.610	0.840	3.332%	5.24万	0.00亿	0.000%
2026-09-11	26.100	25.210	26.620	25.140	-1.410	-5.297%	5.92万	0.00亿	0.000%
2026-09-10	26.040	26.620	26.860	25.920	0.280	1.063%	4.02万	0.00亿	0.000%
2026-09-09	26.990	26.340	27.150	26.210	-0.600	-2.227%	3.36万	0.00亿	0.000%
2026-09-08	27.730	26.940	27.990	26.710	-0.790	-2.849%	6.31万	0.00亿	0.000%
2026-09-07	27.180	27.730	28.170	27.090	0.520	1.911%	7.39万	0.00亿	0.000%
2026-09-04	27.500	27.210	27.860	26.970	0.110	0.406%	6.61万	0.00亿	0.000%
2026-09-03	27.430	27.100	27.770	26.760	-0.170	-0.623%	6.90万	0.00亿	0.000%
2026-09-02	26.210	27.270	28.280	26.110	1.020	3.886%	14.11万	0.00亿	0.000%
2026-09-01	26.200	26.250	26.290	25.420	0.030	0.114%	5.23万	0.00亿	0.000%
2026-08-31	25.750	26.220	26.290	25.330	0.270	1.040%	3.65万	0.00亿	0.000%
2026-08-28	26.040	25.950	26.400	25.830	-0.270	-1.030%	3.83万	0.00亿	0.000%
2026-08-27	25.610	26.220	26.310	25.390	0.500	1.944%	5.22万	0.00亿	0.000%
2026-08-26	25.600	25.720	26.610	25.600	-0.060	-0.233%	5.94万	0.00亿	0.000%
2026-08-25	26.600	25.780	27.000	24.880	-1.640	-5.981%	11.34万	0.00亿	0.000%
2026-08-24	26.810	27.420	28.200	26.600	0.720	2.697%	8.85万	0.00亿	0.000%
2026-08-21	25.650	26.700	26.740	25.130	1.050	4.094%	5.24万	0.00亿	0.000%
2026-08-20	25.980	25.650	26.080	25.200	-0.030	-0.117%	3.65万	0.00亿	0.000%
2026-08-19	26.420	25.680	27.010	25.550	-1.110	-4.143%	6.49万	0.00亿	0.000%
2026-08-18	26.430	26.790	26.940	26.140	0.240	0.904%	4.91万	0.00亿	0.000%
2026-08-17	26.600	26.550	26.670	25.870	0.280	1.066%	5.35万	0.00亿	0.000%
2026-08-14	25.940	26.270	26.480	25.780	0.330	1.272%	5.12万	0.00亿	0.000%
2026-08-13	26.710	25.940	27.680	25.940	-0.490	-1.854%	7.18万	0.00亿	0.000%
2026-08-12	26.690	26.430	26.880	26.300	0.000	0.000%	5.44万	0.00亿	0.000%
2026-08-11	27.000	26.430	27.200	26.380	-0.440	-1.638%	5.80万	0.00亿	0.000%
2026-08-10	27.790	26.870	27.890	26.520	-1.060	-3.795%	8.53万	0.00亿	0.000%
2026-08-07	26.620	27.930	27.970	26.150	1.230	4.607%	8.60万	0.00亿	0.000%
2026-08-06	28.000	26.700	28.440	26.210	-1.000	-3.610%	10.77万	0.00亿	0.000%
2026-08-05	26.310	27.700	27.800	26.000	1.290	4.885%	9.56万	0.00亿	0.000%
2026-08-04	24.800	26.410	26.700	24.280	2.200	9.087%	11.30万	0.00亿	0.000%
2026-08-03	22.900	24.210	24.350	22.830	1.330	5.813%	8.04万	0.00亿	0.000%
2026-07-31	22.600	22.880	23.530	22.600	0.600	2.693%	5.06万	0.00亿	0.000%
2026-07-30	23.150	22.280	23.480	22.220	-0.980	-4.213%	5.05万	0.00亿	0.000%
2026-07-29	23.150	23.260	23.600	22.210	0.210	0.911%	5.01万	0.00亿	0.000%
2026-07-28	23.290	23.050	23.920	22.980	-0.520	-2.206%	4.06万	0.00亿	0.000%
2026-07-27	23.500	23.570	23.720	22.990	0.460	1.990%	4.44万	0.00亿	0.000%
2026-07-24	23.230	23.110	23.790	22.900	-0.550	-2.325%	5.14万	0.00亿	0.000%
2026-07-23	22.410	23.660	23.790	22.270	1.380	6.194%	7.92万	0.00亿	0.000%
2026-07-22	22.630	22.280	23.120	22.130	-0.570	-2.495%	5.98万	0.00亿	0.000%
2026-07-21	21.870	22.850	22.890	20.500	0.980	4.481%	8.42万	0.00亿	0.000%
2026-07-20	23.570	21.870	23.900	21.320	-1.460	-6.258%	7.46万	0.00亿	0.000%
2026-07-17	24.900	23.330	25.100	23.250	-1.780	-7.089%	6.41万	0.00亿	0.000%
2026-07-16	25.910	25.110	26.500	24.910	-1.050	-4.014%	5.61万	0.00亿	0.000%
2026-07-15	26.190	26.160	28.490	26.100	-0.240	-0.909%	8.14万	0.00亿	0.000%
2026-07-14	26.260	26.400	26.550	25.410	0.120	0.457%	5.85万	0.00亿	0.000%
2026-07-13	28.300	26.280	28.480	26.160	-2.030	-7.171%	7.26万	0.00亿	0.000%
2026-07-10	29.750	28.310	30.540	28.310	-1.310	-4.423%	7.04万	0.00亿	0.000%
2026-07-09	29.180	29.620	29.670	27.890	0.720	2.491%	6.63万	0.00亿	0.000%
2026-07-08	30.500	28.900	31.150	28.810	-1.460	-4.809%	7.71万	0.00亿	0.000%
2026-07-07	31.000	30.360	31.970	29.960	-0.630	-2.033%	7.50万	0.00亿	0.000%
2026-07-06	32.500	30.990	32.860	30.800	-1.440	-4.440%	9.61万	0.00亿	0.000%
2026-07-03	32.030	32.430	33.130	32.030	0.620	1.949%	8.65万	0.00亿	0.000%
2026-07-02	31.500	31.810	32.560	30.970	0.150	0.474%	9.00万	0.00亿	0.000%
2026-07-01	31.190	31.660	32.650	30.450	0.550	1.768%	12.23万	0.00亿	0.000%
2026-06-30	27.120	31.110	31.950	26.960	4.305	16.060%	16.17万	0.00亿	0.000%
2026-06-29	26.721	26.805	27.321	26.159	0.015	0.056%	4.72万	0.00亿	0.000%
2026-06-26	28.067	26.790	28.129	26.767	-1.277	-4.550%	5.38万	0.00亿	0.000%
2026-06-25	29.075	28.067	29.690	27.729	-1.469	-4.974%	6.80万	0.00亿	0.000%
2026-06-24	29.390	29.536	29.775	28.605	0.146	0.497%	4.28万	0.00亿	0.000%
2026-06-23	30.790	29.390	30.952	29.152	-1.577	-5.093%	6.24万	0.00亿	0.000%
2026-06-22	29.998	30.967	30.975	29.736	0.654	2.157%	6.15万	0.00亿	0.000%
2026-06-18	30.229	30.313	30.882	29.929	-0.169	-0.554%	4.58万	0.00亿	0.000%
2026-06-17	30.367	30.482	31.105	30.282	-0.323	-1.049%	4.72万	0.00亿	0.000%
2026-06-16	29.705	30.805	31.113	29.552	1.069	3.595%	5.81万	0.00亿	0.000%
2026-06-15	29.513	29.736	29.821	29.290	0.807	2.790%	4.33万	0.00亿	0.000%
2026-06-12	29.329	28.929	29.913	28.698	-0.053	-0.183%	4.67万	0.00亿	0.000%
2026-06-11	29.275	28.982	29.398	28.521	-0.293	-1.001%	3.92万	0.00亿	0.000%
2026-06-10	30.129	29.275	30.429	28.844	-0.946	-3.130%	4.47万	0.00亿	0.000%
2026-06-09	29.367	30.221	30.313	29.367	1.323	4.578%	4.96万	0.00亿	0.000%
2026-06-08	29.590	28.898	30.044	28.744	-1.461	-4.812%	5.33万	0.00亿	0.000%
2026-06-05	31.129	30.359	31.244	29.636	-0.770	-2.474%	5.75万	0.00亿	0.000%
2026-06-04	30.744	31.129	31.767	30.213	0.031	0.100%	5.43万	0.00亿	0.000%
2026-06-03	31.498	31.098	32.405	30.752	-0.107	-0.343%	5.36万	0.00亿	0.000%
2026-06-02	31.513	31.205	31.767	30.390	-0.462	-1.459%	5.25万	0.00亿	0.000%
2026-06-01	32.321	31.667	33.498	31.598	-0.908	-2.787%	6.80万	0.00亿	0.000%
2026-05-29	34.644	32.575	34.775	32.305	-2.254	-6.472%	7.91万	0.00亿	0.000%
2026-05-28	32.429	34.829	35.636	31.936	2.554	7.913%	11.11万	0.00亿	0.000%
2026-05-27	32.844	32.275	33.544	31.875	-0.523	-1.595%	5.05万	0.00亿	0.000%
2026-05-26	33.552	32.798	33.975	32.229	-1.131	-3.333%	5.93万	0.00亿	0.000%
2026-05-25	34.990	33.929	35.129	33.498	-1.092	-3.118%	6.62万	0.00亿	0.000%
2026-05-22	34.090	35.021	35.398	33.998	0.931	2.731%	6.23万	0.00亿	0.000%
2026-05-21	36.175	34.090	36.790	33.913	-2.392	-6.557%	8.33万	0.00亿	0.000%
2026-05-20	37.005	36.482	37.259	35.744	-0.562	-1.517%	8.43万	0.00亿	0.000%
2026-05-19	36.598	37.044	37.852	36.282	0.115	0.311%	6.56万	0.00亿	0.000%
2026-05-18	34.698	36.929	37.882	34.421	2.124	6.103%	10.34万	0.00亿	0.000%
2026-05-15	35.344	34.805	35.959	34.444	-0.454	-1.288%	7.24万	0.00亿	0.000%
2026-05-14	36.513	35.259	36.798	35.259	-1.246	-3.413%	7.54万	0.00亿	0.000%
2026-05-13	37.513	36.505	37.590	36.152	-1.216	-3.224%	10.71万	0.00亿	0.000%
2026-05-12	37.336	37.721	38.329	37.175	0.185	0.493%	12.26万	0.00亿	0.000%
2026-05-11	34.782	37.536	38.729	34.559	3.354	9.812%	22.16万	0.00亿	0.000%
2026-05-08	33.990	34.182	35.575	33.921	0.092	0.270%	9.48万	0.00亿	0.000%
2026-05-07	34.513	34.090	34.682	33.567	0.177	0.522%	8.24万	0.00亿	0.000%
2026-05-06	31.836	33.913	34.405	31.829	2.377	7.537%	12.26万	0.00亿	0.000%
2026-04-30	32.175	31.536	32.405	31.467	-0.746	-2.311%	7.18万	0.00亿	0.000%
2026-04-29	30.667	32.282	32.552	30.244	1.546	5.030%	11.09万	0.00亿	0.000%
2026-04-28	31.767	30.736	32.013	30.582	-1.162	-3.643%	8.72万	0.00亿	0.000%
2026-04-27	30.129	31.898	32.498	29.975	-0.146	-0.456%	16.16万	0.00亿	0.000%
2026-04-24	33.052	32.044	33.052	30.290	-3.361	-9.493%	23.95万	0.00亿	0.000%
2026-04-23	33.059	35.405	35.405	32.805	2.530	7.696%	20.42万	0.00亿	0.000%
2026-04-22	32.813	32.875	33.190	32.521	-0.092	-0.279%	5.29万	0.00亿	0.000%
2026-04-21	32.567	32.967	33.244	31.667	0.185	0.564%	7.83万	0.00亿	0.000%
2026-04-20	33.036	32.782	33.529	32.552	0.030	0.092%	6.90万	0.00亿	0.000%
2026-04-17	32.805	32.752	33.582	32.729	-0.161	-0.489%	6.11万	0.00亿	0.000%
2026-04-16	32.513	32.913	33.113	32.290	0.538	1.662%	5.50万	0.00亿	0.000%
2026-04-15	33.998	32.375	34.205	32.190	-1.638	-4.816%	7.51万	0.00亿	0.000%
2026-04-14	32.905	34.013	34.013	32.905	1.323	4.047%	7.73万	0.00亿	0.000%
2026-04-13	31.975	32.690	32.829	31.898	0.385	1.192%	5.44万	0.00亿	0.000%
2026-04-10	31.444	32.305	32.944	31.290	0.000	0.000%	7.42万	0.00亿	0.000%
2026-04-09	31.229	31.175	31.629	30.752	0.000	0.000%	4.42万	0.00亿	0.000%
2026-04-08	30.436	31.267	31.298	30.313	0.000	0.000%	4.82万	0.00亿	0.000%
2026-04-07	29.605	29.844	30.436	29.521	0.000	0.000%	4.16万	0.00亿	0.000%
2026-04-03	30.705	29.429	30.944	29.429	0.000	0.000%	4.10万	0.00亿	0.000%
2026-04-02	30.821	30.590	31.167	30.329	0.000	0.000%	3.44万	0.00亿	0.000%
2026-04-01	31.013	31.044	31.390	30.529	0.000	0.000%	4.44万	0.00亿	0.000%