ST金顶（600678）历史行情
以下为ST金顶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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 5.300 | 5.350 | 5.420 | 5.220 | 0.010 | 0.190% | 4.83万 | 0.26亿 | 1.380% |
| 2026-10-12 | 5.510 | 5.340 | 5.510 | 5.340 | -0.200 | -3.610% | 5.93万 | 0.32亿 | 1.700% |
| 2026-10-09 | 5.540 | 5.540 | 5.570 | 5.360 | 0.000 | 0.000% | 7.71万 | 0.42亿 | 2.210% |
| 2026-10-08 | 5.770 | 5.540 | 5.790 | 5.500 | -0.240 | -4.150% | 10.11万 | 0.57亿 | 2.900% |
| 2026-10-07 | 5.870 | 5.780 | 5.920 | 5.720 | 0.030 | 0.522% | 731.49万 | 0.42亿 | 2.096% |
| 2026-10-06 | 5.870 | 5.780 | 5.920 | 5.720 | 0.030 | 0.522% | 731.49万 | 0.42亿 | 2.096% |
| 2026-10-05 | 5.870 | 5.780 | 5.920 | 5.720 | 0.030 | 0.522% | 731.49万 | 0.42亿 | 2.096% |
| 2026-10-02 | 5.870 | 5.780 | 5.920 | 5.720 | 0.030 | 0.522% | 731.49万 | 0.42亿 | 2.096% |
| 2026-10-01 | 5.870 | 5.780 | 5.920 | 5.720 | 0.030 | 0.522% | 731.49万 | 0.42亿 | 2.096% |
| 2026-09-30 | 5.870 | 5.780 | 5.920 | 5.720 | 0.030 | 0.520% | 7.31万 | 0.42亿 | 2.100% |
| 2026-09-29 | 5.680 | 5.750 | 5.890 | 5.680 | 0.160 | 2.860% | 10.94万 | 0.63亿 | 3.130% |
| 2026-09-28 | 5.710 | 5.590 | 5.710 | 5.500 | -0.090 | -1.580% | 3.98万 | 0.22亿 | 1.140% |
| 2026-09-27 | 5.780 | 5.680 | 5.780 | 5.650 | -0.050 | -0.873% | 345.31万 | 0.20亿 | 0.989% |
| 2026-09-24 | 5.780 | 5.680 | 5.780 | 5.650 | -0.050 | -0.870% | 3.45万 | 0.20亿 | 0.990% |
| 2026-09-23 | 5.750 | 5.730 | 5.930 | 5.720 | -0.030 | -0.520% | 7.29万 | 0.42亿 | 2.090% |
| 2026-09-22 | 5.780 | 5.760 | 5.830 | 5.730 | -0.040 | -0.690% | 4.14万 | 0.24亿 | 1.190% |
| 2026-09-21 | 5.810 | 5.800 | 5.820 | 5.720 | -0.030 | -0.510% | 6.66万 | 0.38亿 | 1.910% |
| 2026-09-18 | 5.750 | 5.830 | 5.910 | 5.720 | 0.080 | 1.390% | 4.91万 | 0.29亿 | 1.410% |
| 2026-09-17 | 5.670 | 5.750 | 5.800 | 5.630 | 0.090 | 1.590% | 5.56万 | 0.32亿 | 1.590% |
| 2026-09-16 | 5.510 | 5.660 | 5.700 | 5.470 | 0.130 | 2.350% | 5.31万 | 0.30亿 | 1.520% |
| 2026-09-15 | 5.700 | 5.530 | 5.700 | 5.510 | -0.150 | -2.640% | 5.22万 | 0.29亿 | 1.500% |
| 2026-09-14 | 5.650 | 5.680 | 5.710 | 5.620 | -0.030 | -0.530% | 4.48万 | 0.25亿 | 1.280% |
| 2026-09-11 | 5.780 | 5.710 | 5.790 | 5.590 | -0.110 | -1.890% | 8.95万 | 0.51亿 | 2.560% |
| 2026-09-10 | 5.830 | 5.820 | 5.880 | 5.730 | -0.060 | -1.020% | 6.96万 | 0.40亿 | 1.990% |
| 2026-09-09 | 5.890 | 5.880 | 5.930 | 5.820 | -0.030 | -0.510% | 6.68万 | 0.39亿 | 1.910% |
| 2026-09-08 | 5.980 | 5.910 | 6.040 | 5.860 | -0.130 | -2.150% | 11.76万 | 0.70亿 | 3.370% |
| 2026-09-07 | 6.270 | 6.040 | 6.360 | 5.980 | -0.220 | -3.510% | 15.20万 | 0.93亿 | 4.350% |
| 2026-09-04 | 6.010 | 6.260 | 6.300 | 6.010 | 0.260 | 4.330% | 14.68万 | 0.91亿 | 4.210% |
| 2026-09-03 | 6.000 | 6.000 | 6.070 | 5.880 | -0.060 | -0.990% | 6.81万 | 0.41亿 | 1.950% |
| 2026-09-02 | 6.060 | 6.060 | 6.100 | 5.950 | -0.040 | -0.660% | 7.89万 | 0.48亿 | 2.260% |
| 2026-09-01 | 5.970 | 6.100 | 6.150 | 5.940 | 0.160 | 2.690% | 10.78万 | 0.65亿 | 3.090% |
| 2026-08-31 | 6.080 | 5.940 | 6.080 | 5.820 | 0.220 | 3.850% | 14.38万 | 0.86亿 | 4.120% |
| 2026-08-28 | 5.700 | 5.720 | 5.790 | 5.630 | -0.010 | -0.170% | 6.88万 | 0.39亿 | 1.970% |
| 2026-08-27 | 5.610 | 5.730 | 5.910 | 5.600 | 0.120 | 2.140% | 11.53万 | 0.66亿 | 3.300% |
| 2026-08-26 | 5.400 | 5.610 | 5.760 | 5.380 | 0.210 | 3.890% | 10.67万 | 0.60亿 | 3.060% |
| 2026-08-25 | 5.260 | 5.400 | 5.430 | 5.230 | 0.080 | 1.500% | 4.91万 | 0.26亿 | 1.410% |
| 2026-08-24 | 5.470 | 5.320 | 5.590 | 5.270 | -0.140 | -2.560% | 7.50万 | 0.40亿 | 2.150% |
| 2026-08-21 | 5.350 | 5.460 | 5.510 | 5.230 | 0.100 | 1.870% | 6.33万 | 0.34亿 | 1.810% |
| 2026-08-20 | 5.290 | 5.360 | 5.410 | 5.290 | 0.050 | 0.940% | 5.48万 | 0.29亿 | 1.570% |
| 2026-08-19 | 5.530 | 5.310 | 5.530 | 5.280 | -0.160 | -2.930% | 7.55万 | 0.40亿 | 2.160% |
| 2026-08-18 | 5.510 | 5.470 | 5.520 | 5.440 | -0.040 | -0.730% | 4.44万 | 0.24亿 | 1.270% |
| 2026-08-17 | 5.500 | 5.510 | 5.540 | 5.410 | 0.000 | 0.000% | 5.01万 | 0.28亿 | 1.440% |
| 2026-08-14 | 5.520 | 5.510 | 5.560 | 5.440 | -0.020 | -0.360% | 6.40万 | 0.35亿 | 1.830% |
| 2026-08-13 | 5.690 | 5.530 | 5.700 | 5.520 | -0.150 | -2.640% | 7.16万 | 0.40亿 | 2.050% |
| 2026-08-12 | 5.640 | 5.680 | 5.720 | 5.610 | 0.040 | 0.710% | 7.20万 | 0.41亿 | 2.060% |
| 2026-08-11 | 5.620 | 5.640 | 5.710 | 5.570 | 0.020 | 0.360% | 6.39万 | 0.36亿 | 1.830% |
| 2026-08-10 | 5.550 | 5.620 | 5.640 | 5.470 | 0.020 | 0.360% | 6.46万 | 0.36亿 | 1.850% |
| 2026-08-07 | 5.700 | 5.600 | 5.700 | 5.510 | -0.090 | -1.580% | 8.79万 | 0.49亿 | 2.520% |
| 2026-08-06 | 5.540 | 5.690 | 5.700 | 5.510 | 0.130 | 2.340% | 10.27万 | 0.58亿 | 2.940% |
| 2026-08-05 | 5.580 | 5.560 | 5.600 | 5.480 | 0.010 | 0.180% | 10.12万 | 0.56亿 | 2.900% |
| 2026-08-04 | 5.610 | 5.550 | 5.610 | 5.470 | -0.020 | -0.360% | 10.40万 | 0.57亿 | 2.980% |
| 2026-08-03 | 5.340 | 5.570 | 5.570 | 5.330 | 0.170 | 3.150% | 8.88万 | 0.49亿 | 2.550% |
| 2026-07-31 | 5.210 | 5.400 | 5.500 | 5.200 | 0.220 | 4.250% | 10.83万 | 0.58亿 | 3.100% |
| 2026-07-30 | 5.350 | 5.180 | 5.410 | 5.170 | -0.240 | -4.430% | 10.64万 | 0.56亿 | 3.050% |
| 2026-07-29 | 5.170 | 5.420 | 5.490 | 5.160 | 0.240 | 4.630% | 12.71万 | 0.67亿 | 3.640% |
| 2026-07-28 | 5.070 | 5.180 | 5.290 | 5.070 | 0.060 | 1.170% | 8.39万 | 0.44亿 | 2.400% |
| 2026-07-27 | 4.940 | 5.120 | 5.150 | 4.920 | 0.140 | 2.810% | 7.72万 | 0.39亿 | 2.210% |
| 2026-07-24 | 5.140 | 4.980 | 5.190 | 4.980 | -0.240 | -4.600% | 9.37万 | 0.48亿 | 2.680% |
| 2026-07-23 | 5.020 | 5.220 | 5.270 | 4.970 | 0.200 | 3.980% | 11.20万 | 0.58亿 | 3.210% |
| 2026-07-22 | 4.960 | 5.020 | 5.130 | 4.910 | -0.010 | -0.200% | 8.54万 | 0.43亿 | 2.450% |
| 2026-07-21 | 5.130 | 5.030 | 5.160 | 4.720 | -0.190 | -3.640% | 16.44万 | 0.81亿 | 4.710% |
| 2026-07-20 | 5.710 | 5.220 | 5.790 | 5.160 | -0.510 | -8.900% | 16.69万 | 0.91亿 | 4.780% |
| 2026-07-17 | 5.960 | 5.730 | 6.040 | 5.580 | -0.310 | -5.130% | 14.85万 | 0.86亿 | 4.260% |
| 2026-07-16 | 5.960 | 6.040 | 6.170 | 5.950 | -0.050 | -0.820% | 10.12万 | 0.61亿 | 2.900% |
| 2026-07-15 | 5.990 | 6.090 | 6.200 | 5.920 | 0.130 | 2.180% | 13.48万 | 0.81亿 | 3.860% |
| 2026-07-14 | 6.000 | 5.960 | 6.020 | 5.710 | -0.040 | -0.670% | 12.28万 | 0.72亿 | 3.520% |
| 2026-07-13 | 6.300 | 6.000 | 6.360 | 5.900 | -0.360 | -5.660% | 14.94万 | 0.91亿 | 4.280% |
| 2026-07-10 | 6.220 | 6.360 | 6.500 | 6.130 | 0.020 | 0.320% | 14.69万 | 0.93亿 | 4.210% |
| 2026-07-09 | 6.140 | 6.340 | 6.480 | 6.140 | 0.110 | 1.770% | 15.83万 | 1.00亿 | 4.530% |
| 2026-07-08 | 6.010 | 6.230 | 6.310 | 5.900 | 0.210 | 3.490% | 16.28万 | 1.00亿 | 4.660% |
| 2026-07-07 | 6.400 | 6.020 | 6.660 | 6.000 | -0.440 | -6.810% | 26.10万 | 1.63亿 | 7.480% |
| 2026-07-06 | 6.900 | 6.460 | 7.170 | 6.400 | -0.640 | -9.010% | 26.11万 | 1.79亿 | 7.480% |
| 2026-07-03 | 7.250 | 7.100 | 7.250 | 6.960 | 0.150 | 2.160% | 19.86万 | 1.41亿 | 5.690% |
| 2026-07-02 | 6.610 | 6.950 | 7.030 | 6.580 | 0.210 | 3.120% | 19.71万 | 1.36亿 | 5.650% |
| 2026-07-01 | 6.740 | 6.740 | 7.040 | 6.690 | 0.030 | 0.450% | 23.25万 | 1.60亿 | 6.660% |
| 2026-06-30 | 6.670 | 6.710 | 6.780 | 6.500 | 0.040 | 0.600% | 13.52万 | 0.90亿 | 3.870% |
| 2026-06-29 | 7.020 | 6.670 | 7.100 | 6.670 | -0.350 | -4.990% | 25.44万 | 1.72亿 | 7.290% |
| 2026-06-26 | 6.950 | 7.020 | 7.250 | 6.790 | 0.120 | 1.740% | 30.81万 | 2.16亿 | 8.830% |
| 2026-06-25 | 6.470 | 6.900 | 6.900 | 6.470 | 0.330 | 5.020% | 31.84万 | 2.16亿 | 9.120% |
| 2026-06-24 | 6.450 | 6.570 | 6.780 | 6.330 | 0.110 | 1.700% | 28.67万 | 1.91亿 | 8.220% |
| 2026-06-23 | 6.300 | 6.460 | 6.570 | 6.250 | 0.120 | 1.890% | 15.64万 | 1.01亿 | 4.480% |
| 2026-06-22 | 6.560 | 6.340 | 6.560 | 6.300 | -0.290 | -4.370% | 21.20万 | 1.34亿 | 6.070% |
| 2026-06-18 | 6.280 | 6.630 | 6.710 | 6.230 | 0.240 | 3.760% | 31.65万 | 2.08亿 | 9.070% |
| 2026-06-17 | 6.840 | 6.390 | 6.870 | 6.380 | -0.230 | -3.470% | 32.93万 | 2.19亿 | 9.440% |
| 2026-06-16 | 6.620 | 6.620 | 6.620 | 6.620 | 0.320 | 5.080% | 3.80万 | 0.25亿 | 1.090% |
| 2026-06-15 | 6.300 | 6.300 | 6.300 | 6.300 | 0.300 | 5.000% | 2.71万 | 0.17亿 | 0.780% |
| 2026-06-12 | 6.010 | 6.000 | 6.140 | 5.930 | -0.020 | -0.330% | 12.50万 | 0.75亿 | 3.580% |
| 2026-06-11 | 5.790 | 6.020 | 6.110 | 5.650 | 0.140 | 2.380% | 18.03万 | 1.06亿 | 5.170% |
| 2026-06-10 | 6.070 | 5.880 | 6.150 | 5.880 | -0.310 | -5.010% | 19.05万 | 1.13亿 | 5.460% |
| 2026-06-09 | 6.280 | 6.190 | 6.400 | 6.180 | 0.050 | 0.810% | 16.86万 | 1.06亿 | 4.830% |
| 2026-06-08 | 6.200 | 6.140 | 6.370 | 6.090 | -0.260 | -4.060% | 16.74万 | 1.04亿 | 4.800% |
| 2026-06-05 | 6.390 | 6.400 | 6.630 | 6.260 | -0.050 | -0.780% | 21.84万 | 1.41亿 | 6.260% |
| 2026-06-04 | 6.500 | 6.450 | 6.600 | 6.410 | -0.300 | -4.440% | 30.26万 | 1.95亿 | 8.670% |
| 2026-06-03 | 6.950 | 6.750 | 7.040 | 6.750 | -0.350 | -4.930% | 19.23万 | 1.31亿 | 5.510% |
| 2026-06-02 | 7.200 | 7.100 | 7.370 | 6.990 | 0.080 | 1.140% | 48.59万 | 3.51亿 | 13.920% |
| 2026-06-01 | 6.560 | 7.020 | 7.020 | 6.560 | 0.330 | 4.930% | 32.86万 | 2.23亿 | 9.420% |
| 2026-05-29 | 6.660 | 6.690 | 6.790 | 6.520 | 0.220 | 3.400% | 47.50万 | 3.18亿 | 13.610% |
| 2026-05-28 | 6.130 | 6.470 | 6.470 | 6.080 | 0.310 | 5.030% | 22.90万 | 1.46亿 | 6.560% |
| 2026-05-27 | 6.080 | 6.160 | 6.280 | 5.970 | -0.080 | -1.280% | 23.37万 | 1.43亿 | 6.700% |
| 2026-05-26 | 6.020 | 6.240 | 6.240 | 5.810 | 0.140 | 2.300% | 31.42万 | 1.90亿 | 9.000% |
| 2026-05-25 | 6.560 | 6.100 | 6.590 | 6.070 | -0.290 | -4.540% | 31.21万 | 1.94亿 | 8.940% |
| 2026-05-22 | 6.380 | 6.390 | 6.610 | 6.370 | -0.310 | -4.630% | 42.05万 | 2.70亿 | 12.050% |
| 2026-05-21 | 6.870 | 6.700 | 6.870 | 6.330 | 0.160 | 2.450% | 67.81万 | 4.51亿 | 19.430% |
| 2026-05-20 | 5.920 | 6.540 | 6.540 | 5.920 | 0.310 | 4.980% | 53.51万 | 3.27亿 | 15.330% |
| 2026-05-19 | 6.230 | 6.230 | 6.230 | 6.230 | -0.330 | -5.030% | 0.87万 | 0.05亿 | 0.250% |
| 2026-05-18 | 6.560 | 6.560 | 6.560 | 6.560 | -0.340 | -4.930% | 2.44万 | 0.16亿 | 0.700% |
| 2026-05-15 | 6.900 | 6.900 | 6.900 | 6.900 | -0.360 | -4.960% | 5.68万 | 0.39亿 | 1.630% |
| 2026-05-14 | 7.260 | 7.260 | 7.260 | 7.260 | -0.380 | -4.970% | 2.39万 | 0.17亿 | 0.680% |
| 2026-05-13 | 7.640 | 7.640 | 7.640 | 7.640 | -0.400 | -4.980% | 3.45万 | 0.26亿 | 0.990% |
| 2026-05-12 | 8.040 | 8.040 | 8.040 | 8.040 | -0.420 | -4.960% | 0.84万 | 0.07亿 | 0.240% |
| 2026-05-11 | 8.460 | 8.460 | 8.460 | 8.460 | -0.440 | -4.940% | 0.62万 | 0.05亿 | 0.180% |
| 2026-05-08 | 8.900 | 8.900 | 8.900 | 8.900 | -0.470 | -5.020% | 0.73万 | 0.07亿 | 0.210% |
| 2026-05-07 | 9.370 | 9.370 | 9.370 | 9.370 | -0.490 | -4.970% | 0.38万 | 0.04亿 | 0.110% |
| 2026-05-06 | 9.860 | 9.860 | 9.860 | 9.860 | -0.520 | -5.010% | 0.21万 | 0.02亿 | 0.060% |
| 2026-04-30 | 10.380 | 10.380 | 10.380 | 10.380 | -0.550 | -5.030% | 0.21万 | 0.02亿 | 0.060% |
| 2026-04-28 | 10.960 | 10.930 | 11.360 | 10.850 | -0.250 | -2.240% | 27.82万 | 3.07亿 | 7.970% |
| 2026-04-27 | 11.790 | 11.180 | 11.800 | 10.960 | -1.000 | -8.210% | 47.35万 | 5.33亿 | 13.570% |
| 2026-04-24 | 11.810 | 12.180 | 12.420 | 11.770 | 0.390 | 3.310% | 56.88万 | 6.88亿 | 16.300% |
| 2026-04-23 | 11.800 | 11.790 | 12.100 | 11.600 | -0.430 | -3.520% | 50.22万 | 5.92亿 | 14.390% |
| 2026-04-22 | 11.760 | 12.220 | 12.590 | 11.230 | 0.350 | 2.950% | 87.28万 | 10.40亿 | 25.010% |
| 2026-04-21 | 11.200 | 11.870 | 11.870 | 11.200 | 1.080 | 10.010% | 29.84万 | 3.53亿 | 8.550% |
| 2026-04-20 | 10.500 | 10.790 | 10.830 | 10.420 | 0.320 | 3.060% | 15.66万 | 1.68亿 | 4.490% |
| 2026-04-17 | 10.570 | 10.470 | 10.570 | 10.300 | -0.120 | -1.130% | 9.64万 | 1.00亿 | 2.760% |
| 2026-04-16 | 10.540 | 10.590 | 10.600 | 10.420 | 0.060 | 0.570% | 9.35万 | 0.98亿 | 2.680% |
| 2026-04-15 | 10.580 | 10.530 | 10.660 | 10.470 | 0.000 | 0.000% | 9.51万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.520 | 10.520 | 10.560 | 10.370 | 0.050 | 0.478% | 7.70万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.360 | 10.470 | 10.500 | 10.360 | 0.000 | 0.000% | 5.92万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.390 | 10.450 | 10.580 | 10.390 | 0.000 | 0.000% | 6.86万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.580 | 10.390 | 10.590 | 10.350 | 0.000 | 0.000% | 7.69万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.290 | 10.600 | 10.600 | 10.290 | 0.000 | 0.000% | 11.11万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.000 | 10.170 | 10.220 | 9.970 | 0.000 | 0.000% | 8.49万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.330 | 9.940 | 10.390 | 9.930 | 0.000 | 0.000% | 11.21万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.520 | 10.330 | 10.570 | 10.270 | 0.000 | 0.000% | 7.70万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.710 | 10.580 | 10.830 | 10.460 | 0.000 | 0.000% | 11.05万 | 0.00亿 | 0.000% |