金杯汽车（600609）历史行情
以下为金杯汽车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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.370 | 3.470 | 3.550 | 3.370 | 0.130 | 3.892% | 3,899.52万 | 1.35亿 | 2.989% |
| 2026-10-15 | 3.380 | 3.340 | 3.430 | 3.320 | -0.080 | -2.339% | 29.14万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.520 | 3.420 | 3.550 | 3.420 | -0.100 | -2.841% | 21.31万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.500 | 3.520 | 3.550 | 3.430 | -0.010 | -0.283% | 23.76万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.560 | 3.530 | 3.600 | 3.490 | -0.040 | -1.120% | 21.32万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.490 | 3.570 | 3.570 | 3.410 | 0.050 | 1.420% | 39.96万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.600 | 3.520 | 3.610 | 3.490 | -0.090 | -2.493% | 35.95万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.570 | 3.620 | 3.690 | 3.520 | 0.030 | 0.836% | 5,060.29万 | 1.83亿 | 3.879% |
| 2026-10-06 | 3.570 | 3.620 | 3.690 | 3.520 | 0.030 | 0.836% | 5,060.29万 | 1.83亿 | 3.879% |
| 2026-10-05 | 3.570 | 3.620 | 3.690 | 3.520 | 0.030 | 0.836% | 5,060.29万 | 1.83亿 | 3.879% |
| 2026-10-02 | 3.570 | 3.620 | 3.690 | 3.520 | 0.030 | 0.836% | 5,060.29万 | 1.83亿 | 3.879% |
| 2026-10-01 | 3.570 | 3.620 | 3.690 | 3.520 | 0.030 | 0.836% | 5,060.29万 | 1.83亿 | 3.879% |
| 2026-09-30 | 3.560 | 3.610 | 3.680 | 3.510 | 0.030 | 0.838% | 50.60万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.540 | 3.580 | 3.600 | 3.490 | 0.010 | 0.280% | 40.15万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.510 | 3.570 | 3.610 | 3.440 | 0.040 | 1.133% | 52.10万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.550 | 3.540 | 3.610 | 3.510 | -0.020 | -0.562% | 4,260.43万 | 1.51亿 | 3.266% |
| 2026-09-24 | 3.540 | 3.530 | 3.600 | 3.500 | -0.020 | -0.563% | 42.60万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.610 | 3.550 | 3.720 | 3.540 | -0.090 | -2.473% | 67.91万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.750 | 3.640 | 3.790 | 3.600 | -0.090 | -2.413% | 66.87万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.690 | 3.730 | 3.890 | 3.630 | 0.150 | 4.190% | 114.21万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.700 | 3.580 | 3.800 | 3.560 | 0.010 | 0.280% | 113.52万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.220 | 3.570 | 3.570 | 3.210 | 0.330 | 10.185% | 82.56万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.340 | 3.240 | 3.350 | 3.190 | -0.110 | -3.284% | 48.88万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.530 | 3.350 | 3.550 | 3.330 | -0.160 | -4.558% | 74.61万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.270 | 3.510 | 3.620 | 3.270 | 0.220 | 6.687% | 105.71万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.330 | 3.290 | 3.350 | 3.250 | -0.070 | -2.083% | 16.03万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.390 | 3.360 | 3.410 | 3.350 | -0.060 | -1.754% | 15.00万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.430 | 3.420 | 3.440 | 3.380 | -0.010 | -0.292% | 13.08万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.360 | 3.430 | 3.440 | 3.350 | 0.070 | 2.083% | 20.30万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.350 | 3.360 | 3.380 | 3.300 | 0.020 | 0.599% | 16.42万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.340 | 3.340 | 3.380 | 3.310 | 0.020 | 0.602% | 14.72万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.340 | 3.320 | 3.370 | 3.320 | -0.020 | -0.599% | 13.86万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.360 | 3.340 | 3.370 | 3.290 | -0.030 | -0.890% | 12.76万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.320 | 3.370 | 3.380 | 3.310 | 0.050 | 1.506% | 15.47万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.340 | 3.320 | 3.360 | 3.300 | -0.030 | -0.896% | 12.47万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.330 | 3.350 | 3.370 | 3.320 | 0.000 | 0.000% | 14.89万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.370 | 3.350 | 3.400 | 3.330 | -0.030 | -0.888% | 18.28万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.320 | 3.380 | 3.410 | 3.320 | 0.050 | 1.502% | 20.20万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.190 | 3.330 | 3.340 | 3.180 | 0.130 | 4.063% | 26.21万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.190 | 3.200 | 3.250 | 3.180 | 0.000 | 0.000% | 12.22万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.210 | 3.200 | 3.220 | 3.150 | -0.030 | -0.929% | 15.82万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.230 | 3.230 | 3.240 | 3.180 | 0.090 | 2.866% | 21.18万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.210 | 3.140 | 3.230 | 3.120 | -0.080 | -2.484% | 17.16万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.230 | 3.220 | 3.240 | 3.170 | -0.020 | -0.617% | 18.38万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.250 | 3.240 | 3.260 | 3.200 | -0.010 | -0.308% | 16.69万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.300 | 3.250 | 3.300 | 3.230 | -0.040 | -1.216% | 16.72万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.340 | 3.290 | 3.350 | 3.280 | -0.040 | -1.201% | 19.54万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.280 | 3.330 | 3.340 | 3.270 | 0.050 | 1.524% | 19.42万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.310 | 3.280 | 3.320 | 3.260 | -0.040 | -1.205% | 13.25万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.230 | 3.320 | 3.330 | 3.210 | 0.080 | 2.469% | 20.79万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.290 | 3.240 | 3.300 | 3.180 | -0.050 | -1.520% | 28.13万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.330 | 3.290 | 3.330 | 3.240 | -0.030 | -0.904% | 15.30万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.340 | 3.320 | 3.370 | 3.290 | -0.030 | -0.896% | 19.37万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.390 | 3.350 | 3.410 | 3.330 | -0.040 | -1.180% | 18.40万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.280 | 3.390 | 3.390 | 3.280 | 0.100 | 3.040% | 17.53万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.270 | 3.290 | 3.300 | 3.250 | 0.020 | 0.612% | 15.12万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.240 | 3.270 | 3.320 | 3.240 | 0.010 | 0.307% | 16.10万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.200 | 3.260 | 3.280 | 3.190 | 0.060 | 1.875% | 15.65万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.180 | 3.200 | 3.230 | 3.170 | 0.010 | 0.313% | 12.95万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.130 | 3.190 | 3.210 | 3.100 | 0.070 | 2.244% | 13.11万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.190 | 3.120 | 3.210 | 3.110 | -0.090 | -2.804% | 15.80万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.100 | 3.210 | 3.210 | 3.090 | 0.090 | 2.885% | 19.93万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.130 | 3.120 | 3.150 | 3.070 | -0.020 | -0.637% | 16.90万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.190 | 3.140 | 3.210 | 3.110 | -0.040 | -1.258% | 21.07万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.190 | 3.180 | 3.260 | 3.130 | -0.010 | -0.313% | 22.64万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.270 | 3.190 | 3.320 | 3.160 | -0.080 | -2.446% | 23.43万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.230 | 3.270 | 3.300 | 3.180 | 0.060 | 1.869% | 21.19万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.130 | 3.210 | 3.230 | 3.120 | 0.070 | 2.229% | 20.30万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.040 | 3.140 | 3.150 | 3.030 | 0.080 | 2.614% | 18.72万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.130 | 3.060 | 3.150 | 3.030 | -0.090 | -2.857% | 16.53万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.060 | 3.150 | 3.200 | 3.020 | 0.080 | 2.606% | 21.65万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.100 | 3.070 | 3.110 | 3.020 | -0.040 | -1.286% | 17.83万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.100 | 3.110 | 3.140 | 3.060 | -0.010 | -0.321% | 11.74万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.230 | 3.120 | 3.240 | 3.100 | -0.100 | -3.106% | 14.36万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.250 | 3.220 | 3.330 | 3.200 | -0.030 | -0.923% | 15.95万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.180 | 3.250 | 3.270 | 3.180 | 0.070 | 2.201% | 18.42万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.190 | 3.180 | 3.270 | 3.160 | -0.010 | -0.313% | 17.50万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.100 | 3.190 | 3.220 | 3.070 | 0.080 | 2.572% | 21.00万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.130 | 3.110 | 3.140 | 3.080 | -0.020 | -0.639% | 16.77万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.140 | 3.130 | 3.170 | 3.050 | -0.020 | -0.635% | 19.49万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.230 | 3.150 | 3.240 | 3.140 | -0.070 | -2.174% | 15.94万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.180 | 3.220 | 3.240 | 3.140 | 0.030 | 0.940% | 15.87万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.300 | 3.190 | 3.350 | 3.180 | -0.110 | -3.333% | 17.39万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.260 | 3.300 | 3.380 | 3.250 | 0.020 | 0.610% | 18.56万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.240 | 3.280 | 3.300 | 3.150 | 0.030 | 0.923% | 17.02万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.280 | 3.250 | 3.300 | 3.220 | -0.040 | -1.216% | 11.30万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.380 | 3.290 | 3.390 | 3.280 | -0.110 | -3.235% | 16.03万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.410 | 3.400 | 3.440 | 3.350 | -0.030 | -0.875% | 13.66万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.430 | 3.430 | 3.590 | 3.420 | 0.000 | 0.000% | 18.13万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.350 | 3.430 | 3.520 | 3.350 | 0.110 | 3.313% | 19.19万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.350 | 3.320 | 3.390 | 3.290 | -0.070 | -2.065% | 14.97万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.400 | 3.390 | 3.420 | 3.330 | -0.030 | -0.877% | 14.84万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.450 | 3.420 | 3.470 | 3.390 | -0.030 | -0.870% | 14.83万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.510 | 3.450 | 3.550 | 3.400 | -0.110 | -3.090% | 18.11万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.490 | 3.560 | 3.650 | 3.490 | 0.070 | 2.006% | 25.73万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.480 | 3.490 | 3.520 | 3.410 | -0.020 | -0.570% | 19.67万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.600 | 3.510 | 3.600 | 3.470 | -0.090 | -2.500% | 17.37万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.690 | 3.600 | 3.690 | 3.580 | -0.080 | -2.174% | 14.91万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.600 | 3.680 | 3.700 | 3.580 | 0.080 | 2.222% | 15.10万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.580 | 3.600 | 3.660 | 3.580 | -0.010 | -0.277% | 15.38万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.580 | 3.610 | 3.640 | 3.540 | 0.043 | 1.205% | 16.02万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.627 | 3.567 | 3.667 | 3.537 | -0.060 | -1.654% | 15.37万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.647 | 3.627 | 3.687 | 3.597 | -0.040 | -1.091% | 15.10万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.727 | 3.667 | 3.747 | 3.647 | -0.060 | -1.610% | 18.57万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.757 | 3.727 | 3.777 | 3.677 | -0.030 | -0.799% | 17.72万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.857 | 3.757 | 3.947 | 3.727 | -0.090 | -2.339% | 21.89万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.917 | 3.847 | 3.927 | 3.827 | -0.090 | -2.286% | 17.97万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.947 | 3.937 | 3.977 | 3.897 | -0.010 | -0.253% | 11.90万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.977 | 3.947 | 3.977 | 3.887 | -0.030 | -0.754% | 14.36万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.997 | 3.977 | 4.057 | 3.967 | -0.020 | -0.500% | 14.40万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.097 | 3.997 | 4.107 | 3.997 | -0.100 | -2.441% | 13.83万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.047 | 4.097 | 4.187 | 4.027 | 0.040 | 0.986% | 18.94万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.087 | 4.057 | 4.117 | 4.047 | -0.040 | -0.976% | 10.68万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.157 | 4.097 | 4.167 | 4.067 | -0.040 | -0.967% | 20.31万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.067 | 4.137 | 4.177 | 4.057 | 0.040 | 0.976% | 16.90万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.117 | 4.097 | 4.137 | 4.067 | -0.040 | -0.967% | 19.26万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.997 | 4.137 | 4.197 | 3.957 | 0.150 | 3.762% | 42.04万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.957 | 3.987 | 4.057 | 3.947 | 0.020 | 0.504% | 20.25万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.887 | 3.967 | 3.987 | 3.867 | 0.060 | 1.536% | 14.13万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.967 | 3.907 | 3.977 | 3.877 | -0.070 | -1.760% | 12.77万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.907 | 3.977 | 3.987 | 3.847 | 0.070 | 1.792% | 16.37万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.947 | 3.907 | 3.957 | 3.907 | -0.040 | -1.013% | 13.76万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.027 | 3.947 | 4.027 | 3.937 | -0.080 | -1.987% | 16.67万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.007 | 4.027 | 4.047 | 3.977 | 0.000 | 0.000% | 11.19万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.027 | 4.027 | 4.037 | 3.977 | -0.010 | -0.248% | 9.39万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.057 | 4.037 | 4.057 | 4.017 | 0.000 | 0.000% | 11.32万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.097 | 4.057 | 4.107 | 4.027 | 0.000 | 0.000% | 12.34万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.060 | 4.110 | 4.150 | 4.050 | 0.060 | 1.480% | 14.21万 | 0.59亿 | 1.090% |
| 2026-04-15 | 4.127 | 4.057 | 4.137 | 4.047 | 0.000 | 0.000% | 11.76万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.147 | 4.117 | 4.167 | 4.077 | -0.030 | -0.723% | 12.74万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.097 | 4.147 | 4.157 | 4.027 | 0.000 | 0.000% | 17.80万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.027 | 4.127 | 4.157 | 4.017 | 0.000 | 0.000% | 24.15万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.047 | 4.027 | 4.057 | 3.977 | 0.000 | 0.000% | 13.22万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.037 | 4.067 | 4.077 | 4.017 | 0.000 | 0.000% | 16.05万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.887 | 3.977 | 3.987 | 3.867 | 0.000 | 0.000% | 12.82万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.997 | 3.927 | 4.027 | 3.897 | 0.000 | 0.000% | 10.06万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.097 | 4.007 | 4.117 | 3.977 | 0.000 | 0.000% | 17.06万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.107 | 4.117 | 4.127 | 4.067 | 0.000 | 0.000% | 9.65万 | 0.00亿 | 0.000% |