金自天正（600560）历史行情

以下为金自天正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
2026-10-20	12.870	13.480	13.550	12.400	0.500	3.852%	1,409.06万	1.84亿	6.300%
2026-10-19	12.820	12.980	12.980	12.150	-0.130	-0.992%	12.27万	0.00亿	0.000%
2026-10-16	12.370	13.110	13.550	12.350	0.710	5.726%	17.21万	0.00亿	0.000%
2026-10-15	11.900	12.400	12.790	11.890	0.180	1.473%	15.12万	0.00亿	0.000%
2026-10-14	11.980	12.220	13.000	11.860	0.150	1.243%	14.92万	0.00亿	0.000%
2026-10-13	12.530	12.070	12.530	11.930	-0.460	-3.671%	15.09万	0.00亿	0.000%
2026-10-12	11.460	12.530	12.530	11.340	1.140	10.009%	6.56万	0.00亿	0.000%
2026-10-09	11.300	11.390	11.430	10.980	0.020	0.176%	2.18万	0.00亿	0.000%
2026-10-08	11.530	11.370	11.700	11.280	-0.090	-0.785%	2.03万	0.00亿	0.000%
2026-10-07	11.550	11.460	11.670	11.360	-0.090	-0.779%	263.06万	0.30亿	1.176%
2026-10-06	11.550	11.460	11.670	11.360	-0.090	-0.779%	263.06万	0.30亿	1.176%
2026-10-05	11.550	11.460	11.670	11.360	-0.090	-0.779%	263.06万	0.30亿	1.176%
2026-10-02	11.550	11.460	11.670	11.360	-0.090	-0.779%	263.06万	0.30亿	1.176%
2026-10-01	11.550	11.460	11.670	11.360	-0.090	-0.779%	263.06万	0.30亿	1.176%
2026-09-30	11.550	11.460	11.670	11.360	-0.090	-0.779%	2.63万	0.00亿	0.000%
2026-09-29	11.480	11.550	11.690	11.260	-0.020	-0.173%	3.69万	0.00亿	0.000%
2026-09-28	11.420	11.570	11.660	11.300	0.180	1.580%	3.52万	0.00亿	0.000%
2026-09-27	11.370	11.390	11.630	11.240	0.080	0.707%	274.77万	0.31亿	1.229%
2026-09-24	11.370	11.390	11.630	11.240	0.080	0.707%	2.75万	0.00亿	0.000%
2026-09-23	11.380	11.310	11.430	11.210	-0.070	-0.615%	1.94万	0.00亿	0.000%
2026-09-22	11.300	11.380	11.460	11.220	0.120	1.066%	2.42万	0.00亿	0.000%
2026-09-21	11.000	11.260	11.290	11.000	0.270	2.457%	2.22万	0.00亿	0.000%
2026-09-18	11.030	10.990	11.160	10.960	-0.020	-0.182%	2.13万	0.00亿	0.000%
2026-09-17	10.890	11.010	11.060	10.720	0.090	0.824%	1.95万	0.00亿	0.000%
2026-09-16	10.750	10.920	10.970	10.660	0.150	1.393%	1.54万	0.00亿	0.000%
2026-09-15	11.070	10.770	11.100	10.730	-0.360	-3.235%	2.01万	0.00亿	0.000%
2026-09-14	10.980	11.130	11.310	10.890	0.110	0.998%	2.37万	0.00亿	0.000%
2026-09-11	11.230	11.020	11.230	10.910	-0.270	-2.391%	1.72万	0.00亿	0.000%
2026-09-10	11.440	11.290	11.500	11.260	-0.230	-1.997%	1.86万	0.00亿	0.000%
2026-09-09	11.630	11.520	11.670	11.440	-0.030	-0.260%	1.98万	0.00亿	0.000%
2026-09-08	11.400	11.550	11.600	11.400	0.040	0.348%	1.72万	0.00亿	0.000%
2026-09-07	11.340	11.510	11.600	11.340	0.070	0.612%	1.85万	0.00亿	0.000%
2026-09-04	11.620	11.440	11.710	11.370	-0.130	-1.124%	2.06万	0.00亿	0.000%
2026-09-03	11.870	11.570	11.970	11.470	-0.160	-1.364%	1.98万	0.00亿	0.000%
2026-09-02	11.680	11.730	11.790	11.520	0.030	0.256%	1.76万	0.00亿	0.000%
2026-09-01	11.700	11.700	11.820	11.640	0.040	0.343%	2.22万	0.00亿	0.000%
2026-08-31	11.510	11.660	11.680	11.400	0.150	1.303%	2.30万	0.00亿	0.000%
2026-08-28	11.420	11.510	11.620	11.310	0.140	1.231%	2.26万	0.00亿	0.000%
2026-08-27	11.430	11.370	11.450	11.270	-0.150	-1.302%	2.43万	0.00亿	0.000%
2026-08-26	11.320	11.520	11.700	11.200	0.240	2.128%	3.76万	0.00亿	0.000%
2026-08-25	11.000	11.280	11.310	10.910	0.280	2.545%	2.48万	0.00亿	0.000%
2026-08-24	11.160	11.000	11.160	10.890	-0.110	-0.990%	1.67万	0.00亿	0.000%
2026-08-21	10.970	11.110	11.140	10.880	0.010	0.090%	1.58万	0.00亿	0.000%
2026-08-20	11.000	11.100	11.160	10.950	0.120	1.093%	2.03万	0.00亿	0.000%
2026-08-19	11.200	10.980	11.200	10.910	-0.250	-2.226%	2.30万	0.00亿	0.000%
2026-08-18	11.280	11.230	11.320	11.140	-0.060	-0.531%	1.48万	0.00亿	0.000%
2026-08-17	11.190	11.290	11.320	11.030	0.180	1.620%	2.02万	0.00亿	0.000%
2026-08-14	11.060	11.110	11.300	11.050	-0.010	-0.090%	1.61万	0.00亿	0.000%
2026-08-13	11.330	11.120	11.380	11.120	-0.210	-1.853%	2.00万	0.00亿	0.000%
2026-08-12	11.160	11.330	11.360	11.140	0.140	1.251%	1.90万	0.00亿	0.000%
2026-08-11	11.200	11.190	11.250	11.010	0.000	0.000%	1.99万	0.00亿	0.000%
2026-08-10	11.020	11.190	11.220	10.890	0.220	2.005%	2.56万	0.00亿	0.000%
2026-08-07	11.080	10.970	11.080	10.790	-0.100	-0.903%	2.37万	0.00亿	0.000%
2026-08-06	11.000	11.070	11.120	10.880	0.010	0.090%	1.90万	0.00亿	0.000%
2026-08-05	11.150	11.060	11.180	10.970	-0.030	-0.271%	2.02万	0.00亿	0.000%
2026-08-04	11.280	11.090	11.290	10.950	0.020	0.181%	2.14万	0.00亿	0.000%
2026-08-03	10.790	11.070	11.110	10.740	0.350	3.265%	3.02万	0.00亿	0.000%
2026-07-31	10.580	10.720	10.780	10.580	0.200	1.901%	2.18万	0.00亿	0.000%
2026-07-30	10.500	10.520	10.760	10.410	-0.040	-0.379%	2.57万	0.00亿	0.000%
2026-07-29	10.390	10.560	10.700	10.380	0.180	1.734%	3.14万	0.00亿	0.000%
2026-07-28	10.300	10.380	10.480	10.150	-0.010	-0.096%	2.53万	0.00亿	0.000%
2026-07-27	10.100	10.390	10.440	10.060	0.290	2.871%	2.72万	0.00亿	0.000%
2026-07-24	10.200	10.100	10.320	9.960	-0.150	-1.463%	2.10万	0.00亿	0.000%
2026-07-23	9.750	10.250	10.300	9.750	0.410	4.167%	2.61万	0.00亿	0.000%
2026-07-22	10.100	9.840	10.100	9.760	-0.250	-2.478%	2.14万	0.00亿	0.000%
2026-07-21	10.130	10.090	10.180	9.700	0.000	0.000%	3.57万	0.00亿	0.000%
2026-07-20	10.350	10.090	10.700	9.970	-0.280	-2.700%	2.97万	0.00亿	0.000%
2026-07-17	10.740	10.370	10.830	10.320	-0.279	-2.620%	3.12万	0.00亿	0.000%
2026-07-16	10.559	10.649	10.869	10.449	0.070	0.662%	2.75万	0.00亿	0.000%
2026-07-15	10.429	10.579	10.629	10.309	0.160	1.536%	2.12万	0.00亿	0.000%
2026-07-14	10.129	10.419	10.459	10.089	0.170	1.659%	2.48万	0.00亿	0.000%
2026-07-13	10.549	10.249	10.709	10.229	-0.410	-3.847%	2.76万	0.00亿	0.000%
2026-07-10	10.399	10.659	10.879	10.379	0.230	2.205%	3.05万	0.00亿	0.000%
2026-07-09	10.509	10.429	10.579	10.209	-0.150	-1.418%	2.61万	0.00亿	0.000%
2026-07-08	10.729	10.579	10.779	10.439	-0.160	-1.490%	2.67万	0.00亿	0.000%
2026-07-07	11.059	10.739	11.189	10.709	-0.340	-3.069%	2.43万	0.00亿	0.000%
2026-07-06	11.499	11.079	11.569	11.029	-0.420	-3.652%	3.06万	0.00亿	0.000%
2026-07-03	11.209	11.499	11.619	11.209	0.320	2.863%	3.52万	0.00亿	0.000%
2026-07-02	11.219	11.179	11.489	11.109	-0.060	-0.534%	2.63万	0.00亿	0.000%
2026-07-01	10.999	11.239	11.389	10.909	0.230	2.089%	3.44万	0.00亿	0.000%
2026-06-30	10.769	11.009	11.139	10.739	0.120	1.102%	2.99万	0.00亿	0.000%
2026-06-29	10.879	10.889	10.989	10.549	-0.040	-0.366%	3.48万	0.00亿	0.000%
2026-06-26	11.129	10.929	11.129	10.849	-0.270	-2.411%	2.10万	0.00亿	0.000%
2026-06-25	11.469	11.199	11.539	11.119	-0.270	-2.354%	3.03万	0.00亿	0.000%
2026-06-24	12.049	11.469	12.049	11.379	-0.560	-4.655%	3.97万	0.00亿	0.000%
2026-06-23	11.879	12.029	12.309	11.819	0.130	1.093%	3.14万	0.00亿	0.000%
2026-06-22	12.019	11.899	12.019	11.399	-0.130	-1.081%	4.34万	0.00亿	0.000%
2026-06-18	11.859	12.029	12.319	11.629	0.050	0.417%	4.47万	0.00亿	0.000%
2026-06-17	12.019	11.979	12.309	11.709	-0.070	-0.581%	4.53万	0.00亿	0.000%
2026-06-16	11.969	12.049	12.139	11.629	0.140	1.176%	3.80万	0.00亿	0.000%
2026-06-15	11.999	11.909	12.249	11.799	-0.020	-0.168%	3.91万	0.00亿	0.000%
2026-06-12	11.989	11.929	12.209	11.789	0.080	0.675%	5.09万	0.00亿	0.000%
2026-06-11	12.209	11.849	12.259	11.729	-0.440	-3.580%	5.32万	0.00亿	0.000%
2026-06-10	12.629	12.289	12.749	12.089	-0.450	-3.532%	3.94万	0.00亿	0.000%
2026-06-09	12.949	12.739	13.039	12.569	-0.160	-1.240%	4.19万	0.00亿	0.000%
2026-06-08	12.429	12.899	13.649	12.309	0.160	1.256%	7.00万	0.00亿	0.000%
2026-06-05	12.329	12.739	13.019	12.059	0.410	3.325%	4.00万	0.00亿	0.000%
2026-06-04	12.559	12.329	12.649	12.269	-0.320	-2.530%	2.81万	0.00亿	0.000%
2026-06-03	12.779	12.649	12.909	12.499	-0.140	-1.095%	2.36万	0.00亿	0.000%
2026-06-02	13.119	12.789	13.169	12.749	-0.340	-2.590%	2.60万	0.00亿	0.000%
2026-06-01	12.739	13.129	13.229	12.589	0.360	2.819%	3.65万	0.00亿	0.000%
2026-05-29	13.369	12.769	13.379	12.699	-0.540	-4.057%	3.49万	0.00亿	0.000%
2026-05-28	13.349	13.309	13.489	12.979	-0.040	-0.300%	2.92万	0.00亿	0.000%
2026-05-27	13.729	13.349	13.869	13.309	-0.440	-3.191%	3.31万	0.00亿	0.000%
2026-05-26	14.079	13.789	14.199	13.539	-0.370	-2.613%	4.34万	0.00亿	0.000%
2026-05-25	14.359	14.159	14.599	14.049	-0.080	-0.562%	4.53万	0.00亿	0.000%
2026-05-22	14.189	14.239	14.399	13.739	0.050	0.352%	4.36万	0.00亿	0.000%
2026-05-21	14.519	14.189	14.769	14.079	-0.300	-2.071%	4.46万	0.00亿	0.000%
2026-05-20	14.539	14.489	14.729	14.299	-0.110	-0.753%	3.90万	0.00亿	0.000%
2026-05-19	14.339	14.599	14.719	14.339	0.120	0.829%	4.32万	0.00亿	0.000%
2026-05-18	14.529	14.479	15.179	14.029	0.010	0.069%	6.76万	0.00亿	0.000%
2026-05-15	14.059	14.469	14.829	13.989	0.460	3.284%	6.28万	0.00亿	0.000%
2026-05-14	14.459	14.009	14.459	14.009	-0.420	-2.911%	3.08万	0.00亿	0.000%
2026-05-13	14.379	14.429	14.469	14.089	0.110	0.768%	3.16万	0.00亿	0.000%
2026-05-12	14.679	14.319	14.709	14.289	-0.340	-2.319%	2.43万	0.00亿	0.000%
2026-05-11	14.669	14.659	14.759	14.489	-0.030	-0.204%	2.87万	0.00亿	0.000%
2026-05-08	14.439	14.689	14.829	14.289	0.250	1.731%	3.29万	0.00亿	0.000%
2026-05-07	14.449	14.439	14.579	14.409	-0.020	-0.138%	3.03万	0.00亿	0.000%
2026-05-06	14.569	14.459	14.579	14.379	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-30	14.239	14.459	14.539	14.239	0.140	0.978%	2.14万	0.00亿	0.000%
2026-04-29	14.039	14.319	14.419	13.969	0.200	1.417%	2.73万	0.00亿	0.000%
2026-04-28	14.379	14.119	14.389	14.049	-0.380	-2.621%	2.33万	0.00亿	0.000%
2026-04-27	14.319	14.499	14.549	13.949	0.160	1.116%	3.29万	0.00亿	0.000%
2026-04-24	14.209	14.339	14.419	14.129	0.110	0.773%	2.09万	0.00亿	0.000%
2026-04-23	14.409	14.229	14.429	14.169	-0.180	-1.249%	2.36万	0.00亿	0.000%
2026-04-22	14.509	14.409	14.509	14.339	0.000	0.000%	1.77万	0.00亿	0.000%
2026-04-21	14.519	14.479	14.559	14.379	-0.070	-0.481%	1.92万	0.00亿	0.000%
2026-04-20	14.509	14.549	14.609	14.349	0.000	0.000%	1.80万	0.00亿	0.000%
2026-04-17	14.539	14.409	14.619	14.269	0.000	0.000%	2.62万	0.00亿	0.000%
2026-04-16	14.490	14.610	14.700	14.260	0.120	0.830%	2.53万	0.37亿	1.130%
2026-04-15	14.719	14.489	14.759	14.429	0.000	0.000%	2.13万	0.00亿	0.000%
2026-04-14	14.719	14.659	14.769	14.479	0.040	0.274%	1.82万	0.00亿	0.000%
2026-04-13	14.599	14.619	14.729	14.419	0.000	0.000%	2.00万	0.00亿	0.000%
2026-04-10	14.639	14.629	14.799	14.539	0.000	0.000%	1.76万	0.00亿	0.000%
2026-04-09	14.859	14.519	14.859	14.389	0.000	0.000%	3.09万	0.00亿	0.000%
2026-04-08	14.639	14.929	14.929	14.469	0.000	0.000%	2.83万	0.00亿	0.000%
2026-04-07	13.899	14.219	14.509	13.899	0.000	0.000%	3.75万	0.00亿	0.000%
2026-04-03	14.209	13.939	14.319	13.849	0.000	0.000%	1.99万	0.00亿	0.000%
2026-04-02	14.469	14.219	14.489	14.079	0.000	0.000%	2.41万	0.00亿	0.000%
2026-04-01	14.499	14.509	14.689	14.349	0.000	0.000%	1.99万	0.00亿	0.000%