金埔园林（301098）历史行情

以下为金埔园林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
2026-10-02	8.780	8.880	9.000	8.650	0.140	1.602%	511.48万	0.45亿	2.650%
2026-10-01	8.780	8.880	9.000	8.650	0.140	1.602%	511.48万	0.45亿	2.650%
2026-09-30	8.780	8.880	9.000	8.650	0.140	1.602%	5.11万	0.00亿	0.000%
2026-09-29	8.620	8.740	8.790	8.490	0.150	1.746%	5.00万	0.00亿	0.000%
2026-09-28	8.840	8.590	8.890	8.460	-0.310	-3.483%	5.46万	0.00亿	0.000%
2026-09-27	9.060	8.900	9.060	8.800	-0.100	-1.111%	370.23万	0.33亿	1.918%
2026-09-24	9.060	8.900	9.060	8.800	-0.100	-1.111%	3.70万	0.00亿	0.000%
2026-09-23	8.880	9.000	9.080	8.780	0.130	1.466%	4.55万	0.00亿	0.000%
2026-09-22	8.860	8.870	9.000	8.750	0.000	0.000%	4.55万	0.00亿	0.000%
2026-09-21	8.620	8.870	8.900	8.550	0.240	2.781%	6.26万	0.00亿	0.000%
2026-09-18	8.600	8.630	8.770	8.500	0.020	0.232%	5.51万	0.00亿	0.000%
2026-09-17	8.500	8.610	8.680	8.380	0.070	0.820%	5.11万	0.00亿	0.000%
2026-09-16	8.270	8.540	8.640	8.270	0.120	1.425%	5.08万	0.00亿	0.000%
2026-09-15	8.820	8.420	8.830	8.380	-0.390	-4.427%	6.29万	0.00亿	0.000%
2026-09-14	9.090	8.810	9.200	8.790	-0.190	-2.111%	5.88万	0.00亿	0.000%
2026-09-11	9.200	9.000	9.290	8.870	-0.280	-3.017%	6.68万	0.00亿	0.000%
2026-09-10	9.500	9.280	9.500	9.250	-0.220	-2.316%	4.70万	0.00亿	0.000%
2026-09-09	9.410	9.500	9.650	9.350	0.040	0.423%	5.70万	0.00亿	0.000%
2026-09-08	9.600	9.460	9.660	9.350	-0.110	-1.149%	7.55万	0.00亿	0.000%
2026-09-07	9.190	9.570	9.670	9.050	0.370	4.022%	10.40万	0.00亿	0.000%
2026-09-04	8.830	9.200	9.510	8.770	0.370	4.190%	12.33万	0.00亿	0.000%
2026-09-03	9.170	8.830	9.170	8.770	-0.340	-3.708%	7.76万	0.00亿	0.000%
2026-09-02	9.180	9.170	9.230	9.040	-0.080	-0.865%	5.38万	0.00亿	0.000%
2026-09-01	9.220	9.250	9.300	9.140	0.060	0.653%	6.11万	0.00亿	0.000%
2026-08-31	9.120	9.190	9.340	9.040	0.070	0.768%	8.06万	0.00亿	0.000%
2026-08-28	9.130	9.120	9.260	9.050	-0.050	-0.545%	6.55万	0.00亿	0.000%
2026-08-27	9.360	9.170	9.430	9.120	-0.190	-2.030%	7.60万	0.00亿	0.000%
2026-08-26	9.080	9.360	9.520	9.080	0.300	3.311%	9.83万	0.00亿	0.000%
2026-08-25	8.890	9.060	9.220	8.720	0.090	1.003%	9.94万	0.00亿	0.000%
2026-08-24	9.030	8.970	9.600	8.850	0.090	1.014%	11.51万	0.00亿	0.000%
2026-08-21	8.590	8.880	8.970	8.420	0.260	3.016%	10.64万	0.00亿	0.000%
2026-08-20	8.320	8.620	8.860	8.290	0.310	3.730%	9.36万	0.00亿	0.000%
2026-08-19	8.480	8.310	8.700	8.210	-0.370	-4.263%	9.30万	0.00亿	0.000%
2026-08-18	8.870	8.680	8.890	8.580	-0.200	-2.252%	6.67万	0.00亿	0.000%
2026-08-17	8.860	8.880	8.920	8.680	0.020	0.226%	6.27万	0.00亿	0.000%
2026-08-14	8.820	8.860	9.000	8.700	0.070	0.796%	6.56万	0.00亿	0.000%
2026-08-13	8.920	8.790	9.200	8.750	-0.090	-1.014%	7.27万	0.00亿	0.000%
2026-08-12	8.610	8.880	9.000	8.560	0.270	3.136%	9.07万	0.00亿	0.000%
2026-08-11	8.560	8.610	8.730	8.290	-0.030	-0.347%	6.93万	0.00亿	0.000%
2026-08-10	8.600	8.640	8.660	8.350	0.180	2.128%	10.08万	0.00亿	0.000%
2026-08-07	8.580	8.460	8.680	8.190	-0.020	-0.236%	8.55万	0.00亿	0.000%
2026-08-06	8.250	8.480	8.800	8.220	0.110	1.314%	13.23万	0.00亿	0.000%
2026-08-05	7.950	8.370	8.560	7.940	0.440	5.549%	14.31万	0.00亿	0.000%
2026-08-04	7.500	7.930	8.070	7.410	0.520	7.018%	11.28万	0.00亿	0.000%
2026-08-03	7.190	7.410	7.470	7.130	0.270	3.782%	7.22万	0.00亿	0.000%
2026-07-31	6.920	7.140	7.150	6.830	0.340	5.000%	9.28万	0.00亿	0.000%
2026-07-30	7.070	6.800	7.120	6.670	-0.270	-3.819%	8.54万	0.00亿	0.000%
2026-07-29	7.000	7.070	7.180	6.930	0.120	1.727%	7.39万	0.00亿	0.000%
2026-07-28	6.920	6.950	7.110	6.810	0.000	0.000%	5.70万	0.00亿	0.000%
2026-07-27	6.620	6.950	6.980	6.600	0.270	4.042%	7.19万	0.00亿	0.000%
2026-07-24	6.660	6.680	6.780	6.500	-0.060	-0.890%	6.34万	0.00亿	0.000%
2026-07-23	6.490	6.740	6.780	6.480	0.240	3.692%	8.09万	0.00亿	0.000%
2026-07-22	6.520	6.500	6.670	6.390	-0.050	-0.763%	8.42万	0.00亿	0.000%
2026-07-21	6.720	6.550	6.780	5.880	-0.150	-2.239%	14.82万	0.00亿	0.000%
2026-07-20	7.200	6.700	7.590	6.510	-0.360	-5.099%	15.75万	0.00亿	0.000%
2026-07-17	7.960	7.060	7.990	7.030	-0.810	-10.292%	12.24万	0.00亿	0.000%
2026-07-16	7.700	7.870	8.110	7.620	0.080	1.027%	9.86万	0.00亿	0.000%
2026-07-15	7.690	7.790	7.870	7.600	0.110	1.432%	9.17万	0.00亿	0.000%
2026-07-14	7.940	7.680	8.100	7.300	-0.350	-4.359%	16.40万	0.00亿	0.000%
2026-07-13	8.630	8.030	8.630	7.980	-0.600	-6.952%	12.16万	0.00亿	0.000%
2026-07-10	8.120	8.630	8.940	8.050	0.350	4.227%	16.34万	0.00亿	0.000%
2026-07-09	8.460	8.280	8.530	8.060	-0.100	-1.193%	10.38万	0.00亿	0.000%
2026-07-08	8.680	8.380	8.950	8.360	-0.260	-3.009%	11.40万	0.00亿	0.000%
2026-07-07	8.720	8.640	9.060	8.520	-0.080	-0.917%	13.18万	0.00亿	0.000%
2026-07-06	8.250	8.720	8.990	8.250	0.480	5.825%	15.20万	0.00亿	0.000%
2026-07-03	8.650	8.240	8.650	8.230	-0.250	-2.945%	9.02万	0.00亿	0.000%
2026-07-02	8.690	8.490	8.940	8.420	-0.050	-0.585%	12.30万	0.00亿	0.000%
2026-07-01	8.180	8.540	8.660	8.150	0.340	4.146%	11.15万	0.00亿	0.000%
2026-06-30	8.040	8.200	8.290	7.950	0.090	1.110%	8.21万	0.00亿	0.000%
2026-06-29	8.290	8.110	8.350	7.830	-0.160	-1.935%	10.48万	0.00亿	0.000%
2026-06-26	8.610	8.270	8.700	8.140	-0.380	-4.393%	11.14万	0.00亿	0.000%
2026-06-25	9.030	8.650	9.100	8.510	-0.380	-4.208%	13.08万	0.00亿	0.000%
2026-06-24	9.510	9.030	9.700	8.800	-0.440	-4.646%	19.59万	0.00亿	0.000%
2026-06-23	8.820	9.470	9.770	8.720	0.770	8.851%	24.72万	0.00亿	0.000%
2026-06-22	8.880	8.700	8.930	8.520	-0.230	-2.576%	15.48万	0.00亿	0.000%
2026-06-18	8.460	8.930	9.220	8.460	0.330	3.837%	20.23万	0.00亿	0.000%
2026-06-17	8.210	8.600	8.700	8.210	0.200	2.381%	18.64万	0.00亿	0.000%
2026-06-16	8.110	8.400	8.700	7.830	0.260	3.194%	18.32万	0.00亿	0.000%
2026-06-15	8.460	8.140	8.660	8.090	-0.270	-3.210%	15.66万	0.00亿	0.000%
2026-06-12	8.740	8.410	9.270	8.400	-0.250	-2.887%	20.01万	0.00亿	0.000%
2026-06-11	8.570	8.660	8.930	8.090	0.250	2.973%	24.91万	0.00亿	0.000%
2026-06-10	9.180	8.410	9.510	8.250	-0.970	-10.341%	29.57万	0.00亿	0.000%
2026-06-09	8.260	9.380	9.790	7.930	1.220	14.951%	36.05万	0.00亿	0.000%
2026-06-08	8.330	8.160	8.550	7.930	-0.340	-4.000%	11.15万	0.00亿	0.000%
2026-06-05	8.900	8.500	8.900	8.430	-0.470	-5.240%	13.60万	0.00亿	0.000%
2026-06-04	9.090	8.970	9.240	8.830	-0.310	-3.341%	9.52万	0.00亿	0.000%
2026-06-03	9.180	9.280	9.440	8.950	0.020	0.216%	11.19万	0.00亿	0.000%
2026-06-02	9.560	9.260	9.710	8.820	-0.420	-4.339%	19.45万	0.00亿	0.000%
2026-06-01	9.940	9.680	10.040	9.600	-0.260	-2.616%	13.09万	0.00亿	0.000%
2026-05-29	10.290	9.940	10.440	9.840	-0.400	-3.868%	9.50万	0.00亿	0.000%
2026-05-28	10.220	10.340	10.500	10.160	0.070	0.682%	9.05万	0.00亿	0.000%
2026-05-27	10.200	10.270	10.320	9.900	0.070	0.686%	8.91万	0.00亿	0.000%
2026-05-26	10.510	10.200	10.690	10.060	-0.300	-2.857%	7.96万	0.00亿	0.000%
2026-05-25	10.570	10.500	11.210	10.380	-0.070	-0.662%	13.86万	0.00亿	0.000%
2026-05-22	10.300	10.570	10.630	10.170	0.370	3.627%	8.70万	0.00亿	0.000%
2026-05-21	10.290	10.200	10.600	10.150	-0.110	-1.067%	10.45万	0.00亿	0.000%
2026-05-20	10.400	10.310	10.460	10.170	-0.170	-1.622%	8.85万	0.00亿	0.000%
2026-05-19	10.660	10.480	10.720	10.380	-0.120	-1.132%	10.38万	0.00亿	0.000%
2026-05-18	10.440	10.600	10.740	10.440	0.110	1.049%	11.77万	0.00亿	0.000%
2026-05-15	11.100	10.490	11.180	10.370	-0.410	-3.761%	15.86万	0.00亿	0.000%
2026-05-14	10.800	10.900	11.120	10.520	0.380	3.612%	17.60万	0.00亿	0.000%
2026-05-13	10.540	10.520	10.790	10.190	0.220	2.136%	21.33万	0.00亿	0.000%
2026-05-12	10.050	10.300	10.430	10.030	0.240	2.386%	11.67万	0.00亿	0.000%
2026-05-11	9.790	10.060	10.100	9.710	0.350	3.605%	12.07万	0.00亿	0.000%
2026-05-08	9.620	9.710	9.800	9.620	0.050	0.518%	6.23万	0.00亿	0.000%
2026-05-07	9.640	9.660	9.850	9.620	0.020	0.207%	8.80万	0.00亿	0.000%
2026-05-06	9.630	9.640	9.800	9.530	0.190	2.011%	11.82万	0.00亿	0.000%
2026-04-30	9.380	9.450	9.850	9.360	0.050	0.532%	7.62万	0.00亿	0.000%
2026-04-29	9.100	9.400	9.490	9.100	0.250	2.732%	6.03万	0.00亿	0.000%
2026-04-28	9.000	9.150	9.250	9.000	0.070	0.771%	6.39万	0.00亿	0.000%
2026-04-27	8.900	9.080	9.150	8.740	0.180	2.022%	8.58万	0.00亿	0.000%
2026-04-24	8.650	8.900	8.960	8.590	0.230	2.653%	5.78万	0.00亿	0.000%
2026-04-23	8.750	8.670	8.770	8.530	-0.070	-0.801%	4.73万	0.00亿	0.000%
2026-04-22	8.590	8.740	8.830	8.550	0.130	1.510%	7.15万	0.00亿	0.000%
2026-04-21	8.630	8.610	8.690	8.550	-0.030	-0.347%	3.42万	0.00亿	0.000%
2026-04-20	8.560	8.640	8.690	8.510	0.070	0.817%	3.96万	0.00亿	0.000%
2026-04-17	8.690	8.570	8.710	8.510	-0.120	-1.381%	4.27万	0.00亿	0.000%
2026-04-16	8.420	8.690	8.740	8.300	0.330	3.947%	5.07万	0.00亿	0.000%
2026-04-15	8.530	8.360	8.590	8.350	-0.120	-1.415%	4.76万	0.00亿	0.000%
2026-04-14	8.530	8.480	8.640	8.320	0.080	0.952%	5.99万	0.00亿	0.000%
2026-04-13	8.440	8.400	8.490	8.300	-0.040	-0.474%	3.93万	0.00亿	0.000%
2026-04-10	8.520	8.440	8.570	8.360	0.090	1.078%	4.78万	0.00亿	0.000%
2026-04-09	8.720	8.350	8.730	8.330	-0.370	-4.243%	4.78万	0.00亿	0.000%
2026-04-08	8.600	8.720	8.780	8.430	0.400	4.808%	5.96万	0.00亿	0.000%
2026-04-07	8.040	8.320	8.380	7.990	0.000	0.000%	5.53万	0.00亿	0.000%
2026-04-03	8.450	8.040	8.450	7.900	0.000	0.000%	5.69万	0.00亿	0.000%
2026-04-02	8.660	8.350	8.660	8.210	0.000	0.000%	5.39万	0.00亿	0.000%
2026-04-01	8.750	8.640	8.750	8.470	0.000	0.000%	5.28万	0.00亿	0.000%