金牛化工（600722）历史行情

以下为金牛化工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
2026-10-12	15.920	15.190	16.130	15.190	-1.690	-10.012%	85.05万	0.00亿	0.000%
2026-10-09	16.350	16.880	17.050	15.430	0.690	4.262%	158.28万	0.00亿	0.000%
2026-10-08	15.400	16.190	16.190	15.400	1.470	9.986%	82.46万	0.00亿	0.000%
2026-10-07	14.590	14.720	15.100	14.450	0.150	1.030%	6,480.78万	9.59亿	9.526%
2026-10-06	14.590	14.720	15.100	14.450	0.150	1.030%	6,480.78万	9.59亿	9.526%
2026-10-05	14.590	14.720	15.100	14.450	0.150	1.030%	6,480.78万	9.59亿	9.526%
2026-10-02	14.590	14.720	15.100	14.450	0.150	1.030%	6,480.78万	9.59亿	9.526%
2026-10-01	14.590	14.720	15.100	14.450	0.150	1.030%	6,480.78万	9.59亿	9.526%
2026-09-30	14.590	14.720	15.100	14.450	0.150	1.030%	64.81万	0.00亿	0.000%
2026-09-29	14.910	14.570	15.250	14.550	-0.500	-3.318%	73.96万	0.00亿	0.000%
2026-09-28	14.800	15.070	15.900	14.120	-0.050	-0.331%	93.33万	0.00亿	0.000%
2026-09-27	15.810	15.120	16.200	15.000	-1.170	-7.182%	9,709.16万	15.05亿	14.271%
2026-09-24	15.810	15.120	16.200	15.000	-1.170	-7.182%	97.09万	0.00亿	0.000%
2026-09-23	17.480	16.290	17.500	16.270	-1.790	-9.900%	135.36万	0.00亿	0.000%
2026-09-22	16.310	18.080	18.170	16.020	1.440	8.654%	144.21万	0.00亿	0.000%
2026-09-21	15.960	16.640	16.790	15.600	0.620	3.870%	93.37万	0.00亿	0.000%
2026-09-18	15.630	16.020	16.340	15.630	0.100	0.628%	75.99万	0.00亿	0.000%
2026-09-17	15.750	15.920	16.140	15.390	-0.110	-0.686%	86.10万	0.00亿	0.000%
2026-09-16	15.950	16.030	16.260	15.700	0.220	1.392%	83.14万	0.00亿	0.000%
2026-09-15	16.990	15.810	17.000	15.660	-1.340	-7.813%	119.16万	0.00亿	0.000%
2026-09-14	17.500	17.150	18.000	16.700	0.170	1.001%	121.58万	0.00亿	0.000%
2026-09-11	18.300	16.980	18.760	16.700	-1.330	-7.264%	128.34万	0.00亿	0.000%
2026-09-10	20.580	18.310	20.900	18.110	-1.690	-8.450%	149.33万	0.00亿	0.000%
2026-09-09	20.490	20.000	21.210	19.590	0.230	1.163%	170.34万	0.00亿	0.000%
2026-09-08	18.080	19.770	19.770	17.650	1.800	10.017%	157.53万	0.00亿	0.000%
2026-09-07	17.230	17.970	18.400	15.880	0.770	4.477%	145.73万	0.00亿	0.000%
2026-09-04	17.330	17.200	18.480	16.530	-0.130	-0.750%	151.44万	0.00亿	0.000%
2026-09-03	18.200	17.330	18.930	17.330	-1.930	-10.021%	140.26万	0.00亿	0.000%
2026-09-02	18.570	19.260	19.860	17.580	1.200	6.645%	182.27万	0.00亿	0.000%
2026-09-01	17.000	18.060	18.470	17.000	1.260	7.500%	177.57万	0.00亿	0.000%
2026-08-31	16.000	16.800	16.800	15.640	1.530	10.020%	161.10万	0.00亿	0.000%
2026-08-28	13.750	15.270	15.270	13.500	1.390	10.014%	140.84万	0.00亿	0.000%
2026-08-27	13.580	13.880	14.350	13.570	-0.260	-1.839%	120.68万	0.00亿	0.000%
2026-08-26	12.870	14.140	14.490	12.870	0.120	0.856%	130.05万	0.00亿	0.000%
2026-08-25	14.380	14.020	15.200	13.750	-0.360	-2.503%	137.84万	0.00亿	0.000%
2026-08-24	13.770	14.380	15.470	13.760	0.230	1.625%	153.85万	0.00亿	0.000%
2026-08-21	12.810	14.150	14.490	12.600	0.910	6.873%	148.85万	0.00亿	0.000%
2026-08-20	12.260	13.240	13.500	11.850	0.400	3.115%	147.34万	0.00亿	0.000%
2026-08-19	12.600	12.840	14.010	11.720	-0.180	-1.382%	171.53万	0.00亿	0.000%
2026-08-18	11.970	13.020	13.020	11.560	1.180	9.966%	127.64万	0.00亿	0.000%
2026-08-17	12.400	11.840	12.410	11.710	0.560	4.965%	126.80万	0.00亿	0.000%
2026-08-14	12.100	11.280	12.110	11.270	-1.240	-9.904%	98.64万	0.00亿	0.000%
2026-08-13	11.760	12.520	12.520	11.170	0.660	5.565%	138.19万	0.00亿	0.000%
2026-08-12	12.160	11.860	12.390	11.740	-0.270	-2.226%	98.91万	0.00亿	0.000%
2026-08-11	12.440	12.130	12.850	11.800	-0.390	-3.115%	135.24万	0.00亿	0.000%
2026-08-10	11.380	12.520	12.520	11.150	1.140	10.018%	126.19万	0.00亿	0.000%
2026-08-07	10.940	11.380	11.710	10.710	0.630	5.860%	143.31万	0.00亿	0.000%
2026-08-06	10.680	10.750	11.120	10.430	-0.200	-1.826%	80.04万	0.00亿	0.000%
2026-08-05	10.930	10.950	11.080	10.590	-0.200	-1.794%	90.25万	0.00亿	0.000%
2026-08-04	10.740	11.150	11.190	10.400	0.340	3.145%	93.67万	0.00亿	0.000%
2026-08-03	10.250	10.810	10.820	10.000	0.070	0.652%	85.82万	0.00亿	0.000%
2026-07-31	9.790	10.740	11.310	9.790	-0.140	-1.287%	120.76万	0.00亿	0.000%
2026-07-30	10.290	10.880	11.200	10.280	0.690	6.771%	120.33万	0.00亿	0.000%
2026-07-29	9.410	10.190	10.190	9.410	0.930	10.043%	54.21万	0.00亿	0.000%
2026-07-28	9.260	9.260	9.260	9.260	-1.030	-10.010%	13.34万	0.00亿	0.000%
2026-07-27	10.290	10.290	10.290	10.290	-1.140	-9.974%	14.80万	0.00亿	0.000%
2026-07-24	11.210	11.430	11.900	10.600	0.530	4.862%	163.41万	0.00亿	0.000%
2026-07-23	9.910	10.900	10.900	9.810	0.990	9.990%	131.99万	0.00亿	0.000%
2026-07-22	8.770	9.910	9.910	8.720	0.900	9.989%	138.49万	0.00亿	0.000%
2026-07-21	9.560	9.010	9.560	8.440	-0.370	-3.945%	128.00万	0.00亿	0.000%
2026-07-20	9.170	9.380	9.380	8.830	0.850	9.965%	49.09万	0.00亿	0.000%
2026-07-17	7.900	8.530	8.530	7.820	0.780	10.065%	49.27万	0.00亿	0.000%
2026-07-16	7.900	7.750	8.340	7.750	-0.310	-3.846%	51.36万	0.00亿	0.000%
2026-07-15	8.030	8.060	8.320	7.800	-0.100	-1.225%	68.38万	0.00亿	0.000%
2026-07-14	8.180	8.160	8.550	7.810	0.360	4.615%	74.42万	0.00亿	0.000%
2026-07-13	8.250	7.800	8.300	7.770	-0.240	-2.985%	37.20万	0.00亿	0.000%
2026-07-10	7.570	8.040	8.290	7.430	0.260	3.342%	56.31万	0.00亿	0.000%
2026-07-09	8.000	7.780	8.480	7.700	-0.030	-0.384%	54.36万	0.00亿	0.000%
2026-07-08	8.130	7.810	8.350	7.770	-0.010	-0.128%	33.03万	0.00亿	0.000%
2026-07-07	8.040	7.820	8.120	7.780	-0.330	-4.049%	19.81万	0.00亿	0.000%
2026-07-06	8.260	8.150	8.500	8.140	-0.160	-1.925%	19.22万	0.00亿	0.000%
2026-07-03	8.310	8.310	8.530	8.220	-0.130	-1.540%	20.92万	0.00亿	0.000%
2026-07-02	8.230	8.440	8.650	8.200	0.080	0.957%	26.91万	0.00亿	0.000%
2026-07-01	8.180	8.360	8.480	8.080	0.240	2.956%	26.43万	0.00亿	0.000%
2026-06-30	8.140	8.120	8.240	8.000	-0.020	-0.246%	18.26万	0.00亿	0.000%
2026-06-29	8.270	8.140	8.350	7.960	-0.060	-0.732%	23.26万	0.00亿	0.000%
2026-06-26	8.490	8.200	8.500	8.140	-0.290	-3.416%	24.23万	0.00亿	0.000%
2026-06-25	8.620	8.490	8.650	8.390	-0.190	-2.189%	28.80万	0.00亿	0.000%
2026-06-24	9.000	8.680	9.150	8.610	-0.460	-5.033%	39.48万	0.00亿	0.000%
2026-06-23	9.030	9.140	9.670	9.030	0.000	0.000%	52.71万	0.00亿	0.000%
2026-06-22	8.800	9.140	9.150	8.630	0.480	5.543%	53.17万	0.00亿	0.000%
2026-06-18	8.900	8.660	8.900	8.560	-0.210	-2.368%	35.34万	0.00亿	0.000%
2026-06-17	9.250	8.870	9.250	8.800	-0.440	-4.726%	52.71万	0.00亿	0.000%
2026-06-16	9.520	9.310	9.560	9.040	-0.260	-2.717%	70.73万	0.00亿	0.000%
2026-06-15	9.800	9.570	10.040	9.350	-0.760	-7.357%	94.46万	0.00亿	0.000%
2026-06-12	10.720	10.330	11.170	10.230	-0.490	-4.529%	125.04万	0.00亿	0.000%
2026-06-11	10.340	10.820	10.820	9.560	0.980	9.959%	103.42万	0.00亿	0.000%
2026-06-10	9.480	9.840	10.440	9.380	0.350	3.688%	78.76万	0.00亿	0.000%
2026-06-09	10.000	9.490	10.050	9.360	-0.910	-8.750%	55.12万	0.00亿	0.000%
2026-06-08	9.950	10.400	10.500	9.900	0.240	2.362%	46.81万	0.00亿	0.000%
2026-06-05	10.230	10.160	10.360	9.980	0.010	0.099%	20.80万	0.00亿	0.000%
2026-06-04	10.220	10.150	10.500	10.020	-0.250	-2.404%	21.45万	0.00亿	0.000%
2026-06-03	10.230	10.400	10.410	10.120	0.180	1.761%	23.75万	0.00亿	0.000%
2026-06-02	10.770	10.220	10.770	10.020	-0.300	-2.852%	25.38万	0.00亿	0.000%
2026-06-01	10.330	10.520	10.590	10.330	0.190	1.839%	28.53万	0.00亿	0.000%
2026-05-29	10.580	10.330	10.580	10.180	-0.240	-2.271%	21.86万	0.00亿	0.000%
2026-05-28	10.480	10.570	10.640	10.380	0.080	0.763%	21.45万	0.00亿	0.000%
2026-05-27	10.790	10.490	10.870	10.380	-0.390	-3.585%	27.21万	0.00亿	0.000%
2026-05-26	11.330	10.880	11.330	10.590	-0.290	-2.596%	32.55万	0.00亿	0.000%
2026-05-25	11.350	11.170	11.420	11.010	-0.260	-2.275%	33.65万	0.00亿	0.000%
2026-05-22	11.320	11.430	11.530	11.220	0.100	0.883%	23.47万	0.00亿	0.000%
2026-05-21	11.600	11.330	11.830	11.300	-0.430	-3.656%	36.53万	0.00亿	0.000%
2026-05-20	11.960	11.760	12.000	11.640	-0.320	-2.649%	38.60万	0.00亿	0.000%
2026-05-19	12.650	12.080	12.700	11.900	-0.760	-5.919%	54.93万	0.00亿	0.000%
2026-05-18	12.670	12.840	13.230	12.620	0.190	1.502%	54.02万	0.00亿	0.000%
2026-05-15	12.200	12.650	12.990	12.110	0.120	0.958%	75.50万	0.00亿	0.000%
2026-05-14	12.150	12.530	13.000	12.030	0.320	2.621%	98.12万	0.00亿	0.000%
2026-05-13	12.380	12.210	12.970	12.050	-0.470	-3.707%	79.49万	0.00亿	0.000%
2026-05-12	14.290	12.680	14.450	12.680	-1.410	-10.007%	102.11万	0.00亿	0.000%
2026-05-11	13.910	14.090	14.800	13.900	0.180	1.294%	71.67万	0.00亿	0.000%
2026-05-08	14.200	13.910	14.280	13.890	-0.340	-2.386%	54.37万	0.00亿	0.000%
2026-05-07	13.830	14.250	14.330	13.570	0.150	1.064%	76.24万	0.00亿	0.000%
2026-05-06	13.600	14.100	14.200	13.140	0.490	3.600%	75.49万	0.00亿	0.000%
2026-04-30	13.540	13.610	14.180	13.380	0.070	0.517%	61.90万	0.00亿	0.000%
2026-04-29	13.160	13.540	13.650	13.030	0.230	1.728%	65.46万	0.00亿	0.000%
2026-04-28	12.880	13.310	13.500	12.880	0.210	1.603%	71.28万	0.00亿	0.000%
2026-04-27	13.500	13.100	13.510	12.590	-0.890	-6.362%	86.74万	0.00亿	0.000%
2026-04-24	13.560	13.990	14.460	13.410	0.290	2.117%	129.25万	0.00亿	0.000%
2026-04-23	13.510	13.700	14.120	13.050	0.110	0.809%	88.20万	0.00亿	0.000%
2026-04-22	13.420	13.590	13.650	13.320	0.140	1.041%	39.41万	0.00亿	0.000%
2026-04-21	13.570	13.450	13.740	13.130	-0.220	-1.609%	44.65万	0.00亿	0.000%
2026-04-20	13.530	13.670	13.740	13.340	0.170	1.259%	45.52万	0.00亿	0.000%
2026-04-17	14.160	13.500	14.180	13.410	-0.420	-3.017%	47.66万	0.00亿	0.000%
2026-04-16	13.780	13.920	13.950	13.450	0.120	0.870%	43.19万	0.00亿	0.000%
2026-04-15	13.990	13.800	14.030	13.700	0.000	0.000%	48.84万	0.00亿	0.000%
2026-04-14	14.500	14.230	14.540	13.900	-0.270	-1.862%	66.08万	0.00亿	0.000%
2026-04-13	14.700	14.500	14.900	13.850	0.000	0.000%	87.68万	0.00亿	0.000%
2026-04-10	14.820	14.330	14.900	14.300	0.000	0.000%	72.36万	0.00亿	0.000%
2026-04-09	14.940	14.660	15.200	14.240	0.000	0.000%	100.71万	0.00亿	0.000%
2026-04-08	13.830	14.840	14.950	13.710	0.000	0.000%	123.32万	0.00亿	0.000%
2026-04-07	13.460	14.520	14.520	13.350	0.000	0.000%	88.72万	0.00亿	0.000%
2026-04-03	13.970	13.200	14.040	13.000	0.000	0.000%	87.24万	0.00亿	0.000%
2026-04-02	14.480	14.330	14.830	14.100	0.000	0.000%	97.36万	0.00亿	0.000%
2026-04-01	14.810	14.350	14.950	13.970	0.000	0.000%	100.01万	0.00亿	0.000%