金健米业（600127）历史行情

以下为金健米业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	13.360	14.050	14.450	13.000	0.910	6.925%	20,928.46万	29.21亿	32.610%
2026-10-07	12.800	13.140	13.630	12.680	-0.220	-1.647%	22,557.14万	29.61亿	35.148%
2026-10-06	12.800	13.140	13.630	12.680	-0.220	-1.647%	22,557.14万	29.61亿	35.148%
2026-10-05	12.800	13.140	13.630	12.680	-0.220	-1.647%	22,557.14万	29.61亿	35.148%
2026-10-02	12.800	13.140	13.630	12.680	-0.220	-1.647%	22,557.14万	29.61亿	35.148%
2026-10-01	12.800	13.140	13.630	12.680	-0.220	-1.647%	22,557.14万	29.61亿	35.148%
2026-09-30	12.800	13.140	13.630	12.680	-0.220	-1.647%	225.57万	0.00亿	0.000%
2026-09-29	13.600	13.360	14.080	13.360	-1.480	-9.973%	147.67万	0.00亿	0.000%
2026-09-28	16.150	14.840	16.200	14.840	-1.650	-10.006%	36.36万	0.00亿	0.000%
2026-09-27	16.740	16.490	17.050	15.290	-0.260	-1.552%	26,512.98万	43.18亿	41.311%
2026-09-24	16.740	16.490	17.050	15.290	-0.260	-1.552%	265.13万	0.00亿	0.000%
2026-09-23	16.410	16.750	16.880	16.110	0.280	1.700%	207.42万	0.00亿	0.000%
2026-09-22	16.050	16.470	16.550	15.510	0.720	4.571%	257.40万	0.00亿	0.000%
2026-09-21	14.500	15.750	15.750	14.240	1.430	9.986%	182.58万	0.00亿	0.000%
2026-09-18	12.900	14.320	14.320	12.600	1.300	9.985%	302.05万	0.00亿	0.000%
2026-09-17	12.000	13.020	13.020	11.510	1.180	9.966%	192.66万	0.00亿	0.000%
2026-09-16	11.480	11.840	12.290	11.480	-0.910	-7.137%	239.77万	0.00亿	0.000%
2026-09-15	14.120	12.750	14.150	12.750	-1.420	-10.021%	155.58万	0.00亿	0.000%
2026-09-14	13.120	14.170	14.360	12.670	0.620	4.576%	254.88万	0.00亿	0.000%
2026-09-11	13.720	13.550	14.420	13.170	-0.450	-3.214%	244.57万	0.00亿	0.000%
2026-09-10	14.360	14.000	14.690	13.780	-0.330	-2.303%	206.68万	0.00亿	0.000%
2026-09-09	14.500	14.330	15.070	14.050	-0.460	-3.110%	249.82万	0.00亿	0.000%
2026-09-08	14.070	14.790	14.880	14.010	1.260	9.313%	299.22万	0.00亿	0.000%
2026-09-07	13.230	13.530	13.530	12.800	1.230	10.000%	137.95万	0.00亿	0.000%
2026-09-04	11.830	12.300	13.020	11.400	-0.370	-2.920%	261.59万	0.00亿	0.000%
2026-09-03	12.470	12.670	12.980	11.530	0.270	2.177%	277.31万	0.00亿	0.000%
2026-09-02	13.200	12.400	13.880	12.280	-0.840	-6.344%	284.99万	0.00亿	0.000%
2026-09-01	12.050	13.240	13.240	12.050	1.200	9.967%	138.84万	0.00亿	0.000%
2026-08-31	11.790	12.040	12.580	11.650	0.270	2.294%	286.17万	0.00亿	0.000%
2026-08-28	10.930	11.770	11.790	10.700	0.990	9.184%	289.23万	0.00亿	0.000%
2026-08-27	10.300	10.780	10.780	9.910	0.980	10.000%	130.43万	0.00亿	0.000%
2026-08-26	9.160	9.800	10.010	9.020	0.490	5.263%	304.14万	0.00亿	0.000%
2026-08-25	8.460	9.310	9.310	8.460	0.850	10.047%	296.29万	0.00亿	0.000%
2026-08-24	8.350	8.460	8.900	7.770	0.260	3.171%	267.32万	0.00亿	0.000%
2026-08-21	9.390	8.200	9.450	8.000	-0.400	-4.651%	272.18万	0.00亿	0.000%
2026-08-20	8.140	8.600	8.600	8.100	0.780	9.974%	278.58万	0.00亿	0.000%
2026-08-19	7.820	7.820	7.820	7.820	0.710	9.986%	29.27万	0.00亿	0.000%
2026-08-18	6.850	7.110	7.110	6.750	0.650	10.062%	54.80万	0.00亿	0.000%
2026-08-17	6.320	6.460	6.460	6.320	0.590	10.051%	38.14万	0.00亿	0.000%
2026-08-14	6.060	5.870	6.100	5.830	-0.240	-3.928%	32.97万	0.00亿	0.000%
2026-08-13	6.100	6.110	6.180	6.020	-0.010	-0.163%	25.47万	0.00亿	0.000%
2026-08-12	6.090	6.120	6.150	6.040	-0.030	-0.488%	25.17万	0.00亿	0.000%
2026-08-11	6.260	6.150	6.310	6.120	-0.150	-2.381%	35.94万	0.00亿	0.000%
2026-08-10	6.200	6.300	6.400	6.120	-0.020	-0.316%	54.97万	0.00亿	0.000%
2026-08-07	6.200	6.320	6.570	5.900	0.150	2.431%	92.58万	0.00亿	0.000%
2026-08-06	5.590	6.170	6.170	5.520	0.560	9.982%	47.50万	0.00亿	0.000%
2026-08-05	5.650	5.610	5.660	5.570	-0.030	-0.532%	10.24万	0.00亿	0.000%
2026-08-04	5.670	5.640	5.720	5.600	-0.030	-0.529%	9.66万	0.00亿	0.000%
2026-08-03	5.560	5.670	5.690	5.550	0.120	2.162%	13.78万	0.00亿	0.000%
2026-07-31	5.480	5.550	5.560	5.470	0.040	0.726%	10.20万	0.00亿	0.000%
2026-07-30	5.530	5.510	5.640	5.490	-0.050	-0.899%	14.73万	0.00亿	0.000%
2026-07-29	5.490	5.560	5.600	5.480	0.050	0.907%	10.78万	0.00亿	0.000%
2026-07-28	5.490	5.510	5.560	5.470	0.010	0.182%	7.77万	0.00亿	0.000%
2026-07-27	5.440	5.500	5.520	5.390	0.050	0.917%	8.16万	0.00亿	0.000%
2026-07-24	5.590	5.450	5.630	5.440	-0.180	-3.197%	9.40万	0.00亿	0.000%
2026-07-23	5.520	5.630	5.640	5.470	0.110	1.993%	11.69万	0.00亿	0.000%
2026-07-22	5.450	5.520	5.560	5.440	0.030	0.546%	7.57万	0.00亿	0.000%
2026-07-21	5.560	5.490	5.570	5.430	-0.070	-1.259%	12.60万	0.00亿	0.000%
2026-07-20	5.570	5.560	5.650	5.500	0.000	0.000%	12.11万	0.00亿	0.000%
2026-07-17	5.710	5.560	5.760	5.520	-0.150	-2.627%	15.48万	0.00亿	0.000%
2026-07-16	5.650	5.710	5.740	5.600	0.060	1.062%	13.53万	0.00亿	0.000%
2026-07-15	5.550	5.650	5.690	5.490	-0.010	-0.177%	15.32万	0.00亿	0.000%
2026-07-14	5.580	5.660	5.800	5.550	0.070	1.252%	20.70万	0.00亿	0.000%
2026-07-13	5.490	5.590	5.630	5.430	0.140	2.569%	19.56万	0.00亿	0.000%
2026-07-10	5.340	5.450	5.490	5.230	0.110	2.060%	15.05万	0.00亿	0.000%
2026-07-09	5.350	5.340	5.390	5.270	-0.050	-0.928%	7.98万	0.00亿	0.000%
2026-07-08	5.330	5.390	5.430	5.270	0.030	0.560%	8.30万	0.00亿	0.000%
2026-07-07	5.420	5.360	5.460	5.260	-0.070	-1.289%	10.14万	0.00亿	0.000%
2026-07-06	5.380	5.430	5.460	5.360	0.040	0.742%	8.89万	0.00亿	0.000%
2026-07-03	5.340	5.390	5.450	5.340	0.020	0.372%	8.65万	0.00亿	0.000%
2026-07-02	5.310	5.370	5.420	5.300	0.040	0.750%	12.18万	0.00亿	0.000%
2026-07-01	5.200	5.330	5.360	5.170	0.130	2.500%	14.13万	0.00亿	0.000%
2026-06-30	5.170	5.200	5.220	5.110	0.010	0.193%	9.38万	0.00亿	0.000%
2026-06-29	5.130	5.190	5.220	5.030	0.030	0.581%	12.31万	0.00亿	0.000%
2026-06-26	5.190	5.160	5.250	5.110	-0.040	-0.769%	10.25万	0.00亿	0.000%
2026-06-25	5.290	5.200	5.290	5.190	-0.110	-2.072%	11.48万	0.00亿	0.000%
2026-06-24	5.530	5.310	5.550	5.300	-0.230	-4.152%	13.72万	0.00亿	0.000%
2026-06-23	5.460	5.540	5.630	5.460	0.030	0.544%	10.50万	0.00亿	0.000%
2026-06-22	5.520	5.510	5.540	5.340	0.000	0.000%	10.77万	0.00亿	0.000%
2026-06-18	5.550	5.510	5.580	5.430	-0.050	-0.899%	8.98万	0.00亿	0.000%
2026-06-17	5.740	5.560	5.740	5.550	-0.170	-2.967%	11.64万	0.00亿	0.000%
2026-06-16	5.840	5.730	5.840	5.710	-0.110	-1.884%	8.93万	0.00亿	0.000%
2026-06-15	5.820	5.840	5.890	5.750	0.000	0.000%	11.60万	0.00亿	0.000%
2026-06-12	5.760	5.840	5.850	5.670	0.050	0.864%	12.22万	0.00亿	0.000%
2026-06-11	5.710	5.790	5.820	5.660	0.060	1.047%	10.94万	0.00亿	0.000%
2026-06-10	5.750	5.730	5.800	5.680	-0.030	-0.521%	9.70万	0.00亿	0.000%
2026-06-09	5.940	5.760	5.970	5.700	-0.170	-2.867%	14.06万	0.00亿	0.000%
2026-06-08	6.000	5.930	6.070	5.890	-0.120	-1.983%	10.69万	0.00亿	0.000%
2026-06-05	6.030	6.050	6.120	6.020	-0.010	-0.165%	9.63万	0.00亿	0.000%
2026-06-04	6.110	6.060	6.200	6.010	-0.070	-1.142%	10.99万	0.00亿	0.000%
2026-06-03	6.230	6.130	6.250	6.030	-0.070	-1.129%	15.47万	0.00亿	0.000%
2026-06-02	6.300	6.200	6.300	6.150	-0.130	-2.054%	13.86万	0.00亿	0.000%
2026-06-01	6.060	6.330	6.420	5.970	0.330	5.500%	27.27万	0.00亿	0.000%
2026-05-29	5.950	6.000	6.080	5.940	0.040	0.671%	13.11万	0.00亿	0.000%
2026-05-28	6.000	5.960	6.040	5.870	0.010	0.168%	10.65万	0.00亿	0.000%
2026-05-27	6.110	5.950	6.130	5.910	-0.160	-2.619%	19.81万	0.00亿	0.000%
2026-05-26	6.170	6.110	6.220	6.060	-0.120	-1.926%	14.93万	0.00亿	0.000%
2026-05-25	6.250	6.230	6.290	6.180	-0.060	-0.954%	10.65万	0.00亿	0.000%
2026-05-22	6.250	6.290	6.340	6.180	0.030	0.479%	11.40万	0.00亿	0.000%
2026-05-21	6.400	6.260	6.430	6.240	-0.130	-2.034%	15.71万	0.00亿	0.000%
2026-05-20	6.500	6.390	6.500	6.390	-0.120	-1.843%	12.88万	0.00亿	0.000%
2026-05-19	6.500	6.510	6.540	6.430	0.000	0.000%	10.34万	0.00亿	0.000%
2026-05-18	6.520	6.510	6.520	6.400	0.030	0.463%	13.94万	0.00亿	0.000%
2026-05-15	6.580	6.480	6.590	6.460	-0.110	-1.669%	18.42万	0.00亿	0.000%
2026-05-14	6.660	6.590	6.740	6.580	-0.080	-1.199%	19.59万	0.00亿	0.000%
2026-05-13	6.650	6.670	6.700	6.610	-0.010	-0.150%	15.94万	0.00亿	0.000%
2026-05-12	6.770	6.680	6.780	6.640	-0.090	-1.329%	20.76万	0.00亿	0.000%
2026-05-11	6.760	6.770	6.790	6.710	0.010	0.148%	18.56万	0.00亿	0.000%
2026-05-08	6.710	6.760	6.780	6.700	0.060	0.896%	17.19万	0.00亿	0.000%
2026-05-07	6.770	6.700	6.810	6.700	-0.100	-1.471%	22.70万	0.00亿	0.000%
2026-05-06	6.820	6.800	6.840	6.750	-0.010	-0.147%	18.91万	0.00亿	0.000%
2026-04-30	6.830	6.810	6.850	6.740	-0.050	-0.729%	18.78万	0.00亿	0.000%
2026-04-29	6.750	6.860	6.880	6.720	0.090	1.329%	21.90万	0.00亿	0.000%
2026-04-28	6.810	6.770	6.860	6.730	-0.070	-1.023%	17.96万	0.00亿	0.000%
2026-04-27	6.830	6.840	6.840	6.700	0.000	0.000%	19.45万	0.00亿	0.000%
2026-04-24	6.870	6.840	6.930	6.770	-0.070	-1.013%	25.19万	0.00亿	0.000%
2026-04-23	6.860	6.910	6.930	6.760	0.050	0.729%	26.23万	0.00亿	0.000%
2026-04-22	6.890	6.860	6.970	6.820	-0.060	-0.867%	27.10万	0.00亿	0.000%
2026-04-21	7.060	6.920	7.100	6.860	-0.180	-2.535%	34.18万	0.00亿	0.000%
2026-04-20	7.030	7.100	7.100	7.000	0.120	1.719%	32.83万	0.00亿	0.000%
2026-04-17	7.130	6.980	7.140	6.960	-0.190	-2.650%	35.24万	0.00亿	0.000%
2026-04-16	7.260	7.170	7.300	7.050	-0.130	-1.781%	46.44万	0.00亿	0.000%
2026-04-15	7.420	7.300	7.440	7.260	-0.180	-2.406%	37.94万	0.00亿	0.000%
2026-04-14	7.520	7.480	7.570	7.340	-0.010	-0.134%	53.16万	0.00亿	0.000%
2026-04-13	7.380	7.490	7.800	7.340	0.200	2.743%	88.91万	0.00亿	0.000%
2026-04-10	7.420	7.290	7.450	7.260	0.000	0.000%	57.58万	0.00亿	0.000%
2026-04-09	7.320	7.490	7.650	7.320	0.000	0.000%	79.32万	0.00亿	0.000%
2026-04-08	7.300	7.350	7.460	7.290	0.000	0.000%	69.10万	0.00亿	0.000%
2026-04-07	7.400	7.640	7.710	7.050	0.000	0.000%	75.96万	0.00亿	0.000%
2026-04-03	7.540	7.260	7.540	7.130	0.000	0.000%	51.21万	0.00亿	0.000%
2026-04-02	7.350	7.470	7.520	7.340	0.000	0.000%	57.07万	0.00亿	0.000%
2026-04-01	7.470	7.370	7.540	7.280	0.000	0.000%	59.94万	0.00亿	0.000%