金钟股份（301133）历史行情

以下为金钟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
2026-10-02	25.990	25.770	26.300	25.600	-0.040	-0.155%	156.26万	0.41亿	1.406%
2026-10-01	25.990	25.770	26.300	25.600	-0.040	-0.155%	156.26万	0.41亿	1.406%
2026-09-30	25.990	25.770	26.300	25.600	-0.040	-0.155%	1.56万	0.00亿	0.000%
2026-09-29	25.600	25.810	26.060	24.600	0.220	0.860%	1.79万	0.00亿	0.000%
2026-09-28	26.500	25.590	26.840	25.430	-1.180	-4.408%	2.01万	0.00亿	0.000%
2026-09-27	27.300	26.770	27.660	26.750	-0.500	-1.834%	154.18万	0.42亿	1.387%
2026-09-24	27.300	26.770	27.660	26.750	-0.500	-1.834%	1.54万	0.00亿	0.000%
2026-09-23	27.440	27.270	27.710	27.150	-0.360	-1.303%	1.83万	0.00亿	0.000%
2026-09-22	27.830	27.630	28.500	27.500	-0.250	-0.897%	2.41万	0.00亿	0.000%
2026-09-21	26.880	27.880	28.890	26.880	0.940	3.489%	3.28万	0.00亿	0.000%
2026-09-18	27.310	26.940	27.410	26.600	-0.450	-1.643%	2.67万	0.00亿	0.000%
2026-09-17	26.550	27.390	28.280	26.210	0.810	3.047%	4.18万	0.00亿	0.000%
2026-09-16	26.600	26.580	27.220	26.090	0.030	0.113%	2.02万	0.00亿	0.000%
2026-09-15	26.480	26.550	26.960	26.260	-0.110	-0.413%	2.03万	0.00亿	0.000%
2026-09-14	26.510	26.660	27.260	25.500	0.210	0.794%	3.00万	0.00亿	0.000%
2026-09-11	26.460	26.450	27.200	25.850	-0.440	-1.636%	2.91万	0.00亿	0.000%
2026-09-10	27.120	26.890	27.580	26.530	-0.480	-1.754%	2.98万	0.00亿	0.000%
2026-09-09	28.000	27.370	29.000	27.010	-1.450	-5.031%	5.95万	0.00亿	0.000%
2026-09-08	33.000	28.820	33.000	27.810	-4.310	-13.009%	10.22万	0.00亿	0.000%
2026-09-07	32.170	33.130	33.610	32.170	0.730	2.253%	2.44万	0.00亿	0.000%
2026-09-04	33.340	32.400	33.940	31.930	-0.610	-1.848%	3.35万	0.00亿	0.000%
2026-09-03	31.290	33.010	33.200	30.450	2.100	6.794%	4.07万	0.00亿	0.000%
2026-09-02	30.680	30.910	31.340	30.530	-0.210	-0.675%	1.32万	0.00亿	0.000%
2026-09-01	30.010	31.120	31.380	30.010	0.490	1.600%	2.15万	0.00亿	0.000%
2026-08-31	30.210	30.630	30.630	29.600	-0.090	-0.293%	1.73万	0.00亿	0.000%
2026-08-28	30.960	30.720	31.240	30.480	-0.240	-0.775%	2.29万	0.00亿	0.000%
2026-08-27	29.450	30.960	31.020	28.620	1.500	5.092%	3.97万	0.00亿	0.000%
2026-08-26	30.560	29.460	30.560	28.730	-1.180	-3.851%	4.00万	0.00亿	0.000%
2026-08-25	27.550	30.640	31.000	27.070	2.840	10.216%	4.82万	0.00亿	0.000%
2026-08-24	28.240	27.800	28.500	27.200	-0.380	-1.348%	2.79万	0.00亿	0.000%
2026-08-21	27.300	28.180	28.460	26.760	0.630	2.287%	2.51万	0.00亿	0.000%
2026-08-20	27.320	27.550	28.040	27.000	0.550	2.037%	2.28万	0.00亿	0.000%
2026-08-19	30.170	27.000	30.360	26.810	-3.600	-11.765%	3.94万	0.00亿	0.000%
2026-08-18	28.700	30.600	30.770	28.350	2.020	7.068%	4.53万	0.00亿	0.000%
2026-08-17	28.330	28.580	28.580	27.760	0.450	1.600%	1.92万	0.00亿	0.000%
2026-08-14	28.200	28.130	28.460	27.550	0.070	0.249%	2.01万	0.00亿	0.000%
2026-08-13	28.880	28.060	29.000	28.010	-0.650	-2.264%	2.42万	0.00亿	0.000%
2026-08-12	28.240	28.710	29.470	27.900	0.460	1.628%	2.95万	0.00亿	0.000%
2026-08-11	27.580	28.250	28.580	26.760	0.410	1.473%	2.93万	0.00亿	0.000%
2026-08-10	27.300	27.840	28.500	26.900	0.940	3.494%	3.91万	0.00亿	0.000%
2026-08-07	26.450	26.900	26.950	25.450	0.700	2.672%	2.48万	0.00亿	0.000%
2026-08-06	26.070	26.200	26.560	25.520	0.130	0.499%	2.38万	0.00亿	0.000%
2026-08-05	25.530	26.070	26.200	25.280	0.640	2.517%	2.75万	0.00亿	0.000%
2026-08-04	23.800	25.430	25.570	23.510	1.750	7.390%	3.49万	0.00亿	0.000%
2026-08-03	23.900	23.680	24.070	23.320	-0.250	-1.045%	3.15万	0.00亿	0.000%
2026-07-31	22.000	23.930	24.280	21.890	2.120	9.720%	5.26万	0.00亿	0.000%
2026-07-30	23.580	21.810	23.960	21.750	-1.850	-7.819%	4.25万	0.00亿	0.000%
2026-07-29	22.940	23.660	23.930	22.640	0.730	3.184%	4.91万	0.00亿	0.000%
2026-07-28	23.840	22.930	24.750	22.840	-1.400	-5.754%	4.62万	0.00亿	0.000%
2026-07-27	25.900	24.330	25.900	23.380	0.090	0.371%	7.42万	0.00亿	0.000%
2026-07-24	23.600	24.240	25.060	23.250	0.390	1.635%	4.90万	0.00亿	0.000%
2026-07-23	23.670	23.850	24.480	23.410	-0.080	-0.334%	3.31万	0.00亿	0.000%
2026-07-22	24.800	23.930	25.850	23.720	-0.440	-1.805%	5.32万	0.00亿	0.000%
2026-07-21	24.670	24.370	24.670	19.160	0.420	1.754%	7.04万	0.00亿	0.000%
2026-07-20	25.880	23.950	28.800	23.400	-1.270	-5.036%	7.18万	0.00亿	0.000%
2026-07-17	29.600	25.220	29.600	25.070	-4.280	-14.508%	4.70万	0.00亿	0.000%
2026-07-16	29.490	29.500	31.090	29.000	-0.400	-1.338%	3.69万	0.00亿	0.000%
2026-07-15	31.060	29.900	32.290	29.520	-1.410	-4.503%	3.32万	0.00亿	0.000%
2026-07-14	31.180	31.310	31.460	30.010	0.170	0.546%	3.18万	0.00亿	0.000%
2026-07-13	35.390	31.140	35.390	30.520	-4.250	-12.009%	4.33万	0.00亿	0.000%
2026-07-10	35.480	35.390	36.400	35.010	-0.510	-1.421%	2.58万	0.00亿	0.000%
2026-07-09	36.350	35.900	36.430	34.300	-0.170	-0.471%	2.25万	0.00亿	0.000%
2026-07-08	37.500	36.070	37.500	35.580	-1.070	-2.881%	1.84万	0.00亿	0.000%
2026-07-07	38.510	37.140	38.540	36.890	-1.410	-3.658%	2.48万	0.00亿	0.000%
2026-07-06	39.090	38.550	39.390	37.300	-0.560	-1.432%	3.23万	0.00亿	0.000%
2026-07-03	38.990	39.110	40.420	38.660	0.080	0.205%	3.23万	0.00亿	0.000%
2026-07-02	38.600	39.030	40.020	38.110	0.110	0.283%	2.65万	0.00亿	0.000%
2026-07-01	37.820	38.920	39.400	36.520	0.720	1.885%	3.92万	0.00亿	0.000%
2026-06-30	40.780	38.200	40.980	36.800	-3.000	-7.282%	6.55万	0.00亿	0.000%
2026-06-29	39.070	41.200	41.500	38.500	2.700	7.013%	6.20万	0.00亿	0.000%
2026-06-26	39.220	38.500	40.270	37.870	-1.460	-3.654%	4.43万	0.00亿	0.000%
2026-06-25	40.000	39.960	40.830	38.250	0.130	0.326%	3.17万	0.00亿	0.000%
2026-06-24	39.400	39.830	40.260	38.850	0.090	0.226%	2.60万	0.00亿	0.000%
2026-06-23	39.600	39.740	40.410	38.690	0.140	0.354%	3.03万	0.00亿	0.000%
2026-06-22	38.710	39.600	39.750	37.440	0.600	1.538%	3.75万	0.00亿	0.000%
2026-06-18	40.860	39.000	40.860	37.500	-1.630	-4.012%	4.37万	0.00亿	0.000%
2026-06-17	39.590	40.630	42.270	39.020	1.000	2.523%	2.74万	0.00亿	0.000%
2026-06-16	40.030	39.630	40.200	38.800	-0.390	-0.975%	1.76万	0.00亿	0.000%
2026-06-15	40.180	40.020	40.880	39.620	-0.360	-0.892%	2.17万	0.00亿	0.000%
2026-06-12	40.450	40.380	41.000	39.750	0.430	1.076%	1.89万	0.00亿	0.000%
2026-06-11	39.780	39.950	41.800	38.770	0.410	1.037%	3.32万	0.00亿	0.000%
2026-06-10	39.240	39.540	39.790	38.500	-0.090	-0.227%	2.25万	0.00亿	0.000%
2026-06-09	40.460	39.630	40.780	38.000	-0.180	-0.452%	3.45万	0.00亿	0.000%
2026-06-08	40.600	39.810	41.880	38.060	-0.790	-1.946%	4.99万	0.00亿	0.000%
2026-06-05	40.900	40.600	41.400	39.930	-0.560	-1.361%	1.27万	0.00亿	0.000%
2026-06-04	42.380	41.160	43.290	40.800	-1.380	-3.244%	1.49万	0.00亿	0.000%
2026-06-03	42.000	42.540	42.830	41.210	0.360	0.853%	2.43万	0.00亿	0.000%
2026-06-02	39.570	42.180	42.470	39.570	2.640	6.677%	3.01万	0.00亿	0.000%
2026-06-01	40.700	39.540	41.040	39.500	-1.190	-2.922%	1.61万	0.00亿	0.000%
2026-05-29	42.940	40.730	43.190	40.100	-2.160	-5.036%	2.35万	0.00亿	0.000%
2026-05-28	43.770	42.890	43.770	42.200	-0.940	-2.145%	1.56万	0.00亿	0.000%
2026-05-27	43.510	43.830	44.320	41.800	0.220	0.504%	2.55万	0.00亿	0.000%
2026-05-26	45.540	43.610	45.810	42.700	-2.070	-4.532%	2.56万	0.00亿	0.000%
2026-05-25	47.890	45.680	47.920	44.720	-1.850	-3.892%	3.09万	0.00亿	0.000%
2026-05-22	45.780	47.530	48.170	45.080	1.760	3.845%	2.46万	0.00亿	0.000%
2026-05-21	47.390	45.770	48.540	45.770	-1.580	-3.337%	2.40万	0.00亿	0.000%
2026-05-20	45.830	47.350	47.760	45.190	1.500	3.272%	3.06万	0.00亿	0.000%
2026-05-19	44.780	45.850	47.410	42.200	0.900	2.002%	4.92万	0.00亿	0.000%
2026-05-18	46.920	44.950	47.020	44.680	-2.200	-4.666%	3.77万	0.00亿	0.000%
2026-05-15	47.350	47.150	48.570	46.580	-0.190	-0.401%	2.51万	0.00亿	0.000%
2026-05-14	49.300	47.340	49.320	46.850	-1.690	-3.447%	2.11万	0.00亿	0.000%
2026-05-13	48.410	49.030	50.500	48.000	0.680	1.406%	2.10万	0.00亿	0.000%
2026-05-12	48.500	48.350	49.200	46.810	-0.350	-0.719%	3.39万	0.00亿	0.000%
2026-05-11	49.440	48.700	49.580	47.880	-0.490	-0.996%	2.79万	0.00亿	0.000%
2026-05-08	47.770	49.190	50.790	47.190	1.420	2.973%	3.56万	0.00亿	0.000%
2026-05-07	47.540	47.770	49.000	47.110	0.470	0.994%	2.57万	0.00亿	0.000%
2026-05-06	46.670	47.300	47.300	45.800	0.900	1.940%	2.89万	0.00亿	0.000%
2026-04-30	45.390	46.400	46.650	44.680	0.800	1.754%	3.40万	0.00亿	0.000%
2026-04-29	44.330	45.600	46.270	43.870	1.270	2.865%	2.87万	0.00亿	0.000%
2026-04-28	46.000	44.330	46.880	44.220	-2.000	-4.317%	3.70万	0.00亿	0.000%
2026-04-27	46.800	46.330	47.800	46.180	-0.090	-0.194%	3.03万	0.00亿	0.000%
2026-04-24	46.290	46.420	47.690	44.900	0.130	0.281%	2.30万	0.00亿	0.000%
2026-04-23	47.420	46.290	47.700	45.500	-0.900	-1.907%	3.16万	0.00亿	0.000%
2026-04-22	46.320	47.190	47.900	45.800	0.540	1.158%	2.98万	0.00亿	0.000%
2026-04-21	45.710	46.650	47.650	44.940	0.740	1.612%	2.98万	0.00亿	0.000%
2026-04-20	45.810	45.910	46.500	43.790	-0.020	-0.044%	4.02万	0.00亿	0.000%
2026-04-17	44.960	45.930	46.580	44.500	1.190	2.660%	3.46万	0.00亿	0.000%
2026-04-16	43.490	44.740	45.430	42.990	1.240	2.851%	2.95万	0.00亿	0.000%
2026-04-15	43.960	43.500	44.630	43.250	-0.460	-1.046%	2.53万	0.00亿	0.000%
2026-04-14	43.000	43.960	44.990	42.710	1.110	2.590%	3.38万	0.00亿	0.000%
2026-04-13	45.130	42.850	45.130	42.200	-2.280	-5.052%	4.56万	0.00亿	0.000%
2026-04-10	43.830	45.130	45.500	43.600	1.800	4.154%	4.84万	0.00亿	0.000%
2026-04-09	41.950	43.330	44.200	40.880	1.180	2.800%	6.17万	0.00亿	0.000%
2026-04-08	37.240	42.150	42.330	37.240	5.600	15.321%	9.63万	0.00亿	0.000%
2026-04-07	36.990	36.550	37.200	36.120	0.000	0.000%	2.61万	0.00亿	0.000%
2026-04-03	38.880	36.100	38.910	35.300	0.000	0.000%	7.14万	0.00亿	0.000%
2026-04-02	38.850	38.640	39.350	38.280	0.000	0.000%	2.61万	0.00亿	0.000%
2026-04-01	37.030	39.100	39.480	37.030	0.000	0.000%	4.82万	0.00亿	0.000%