金开新能（600821）历史行情

以下为金开新能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
2026-10-09	5.620	5.680	5.690	5.530	0.090	1.610%	4,021.51万	2.25亿	2.044%
2026-10-08	5.690	5.590	5.730	5.550	-0.090	-1.585%	36.54万	0.00亿	0.000%
2026-10-07	5.720	5.680	5.740	5.670	-0.020	-0.351%	2,332.12万	1.33亿	1.185%
2026-10-06	5.720	5.680	5.740	5.670	-0.020	-0.351%	2,332.12万	1.33亿	1.185%
2026-10-05	5.720	5.680	5.740	5.670	-0.020	-0.351%	2,332.12万	1.33亿	1.185%
2026-10-02	5.720	5.680	5.740	5.670	-0.020	-0.351%	2,332.12万	1.33亿	1.185%
2026-10-01	5.720	5.680	5.740	5.670	-0.020	-0.351%	2,332.12万	1.33亿	1.185%
2026-09-30	5.720	5.680	5.740	5.670	-0.020	-0.351%	23.32万	0.00亿	0.000%
2026-09-29	5.710	5.700	5.770	5.680	-0.020	-0.350%	25.37万	0.00亿	0.000%
2026-09-28	5.770	5.720	5.790	5.660	-0.050	-0.867%	26.39万	0.00亿	0.000%
2026-09-27	5.850	5.770	5.880	5.760	-0.110	-1.871%	3,301.46万	1.92亿	1.678%
2026-09-24	5.850	5.770	5.880	5.760	-0.110	-1.871%	33.01万	0.00亿	0.000%
2026-09-23	6.070	5.880	6.080	5.870	-0.200	-3.289%	61.99万	0.00亿	0.000%
2026-09-22	6.160	6.080	6.180	6.060	-0.040	-0.654%	40.73万	0.00亿	0.000%
2026-09-21	6.120	6.120	6.210	6.100	-0.040	-0.649%	51.09万	0.00亿	0.000%
2026-09-18	6.080	6.160	6.320	6.060	0.070	1.149%	71.67万	0.00亿	0.000%
2026-09-17	6.210	6.090	6.210	6.050	-0.170	-2.716%	74.98万	0.00亿	0.000%
2026-09-16	6.200	6.260	6.500	6.180	0.070	1.131%	65.46万	0.00亿	0.000%
2026-09-15	6.280	6.190	6.370	6.120	-0.160	-2.520%	84.75万	0.00亿	0.000%
2026-09-14	6.330	6.350	6.510	6.260	0.030	0.475%	84.96万	0.00亿	0.000%
2026-09-11	6.340	6.320	6.430	6.160	-0.050	-0.785%	88.12万	0.00亿	0.000%
2026-09-10	6.250	6.370	6.470	6.200	0.120	1.920%	113.04万	0.00亿	0.000%
2026-09-09	6.290	6.250	6.350	6.070	-0.030	-0.478%	85.59万	0.00亿	0.000%
2026-09-08	6.090	6.280	6.420	6.080	0.190	3.120%	98.52万	0.00亿	0.000%
2026-09-07	6.070	6.090	6.120	6.030	0.050	0.828%	43.19万	0.00亿	0.000%
2026-09-04	6.060	6.040	6.200	6.000	0.040	0.667%	71.82万	0.00亿	0.000%
2026-09-03	6.070	6.000	6.170	5.980	-0.080	-1.316%	50.78万	0.00亿	0.000%
2026-09-02	6.170	6.080	6.220	6.040	-0.070	-1.138%	53.28万	0.00亿	0.000%
2026-09-01	5.990	6.150	6.200	5.960	0.180	3.015%	86.01万	0.00亿	0.000%
2026-08-31	5.950	5.970	5.970	5.860	0.000	0.000%	40.70万	0.00亿	0.000%
2026-08-28	6.000	5.970	6.050	5.940	-0.050	-0.831%	46.14万	0.00亿	0.000%
2026-08-27	5.930	6.020	6.030	5.880	0.010	0.166%	58.77万	0.00亿	0.000%
2026-08-26	5.890	6.010	6.070	5.890	0.040	0.670%	55.43万	0.00亿	0.000%
2026-08-25	5.900	5.970	5.990	5.860	-0.110	-1.809%	61.28万	0.00亿	0.000%
2026-08-24	6.300	6.080	6.350	6.020	0.150	2.530%	80.35万	0.00亿	0.000%
2026-08-21	5.950	5.930	6.000	5.850	-0.030	-0.503%	37.99万	0.00亿	0.000%
2026-08-20	5.950	5.960	6.030	5.920	0.020	0.337%	47.58万	0.00亿	0.000%
2026-08-19	6.200	5.940	6.270	5.900	-0.370	-5.864%	89.62万	0.00亿	0.000%
2026-08-18	6.660	6.310	6.660	6.300	-0.430	-6.380%	137.43万	0.00亿	0.000%
2026-08-17	6.900	6.740	6.980	6.570	-0.190	-2.742%	151.20万	0.00亿	0.000%
2026-08-14	7.380	6.930	7.380	6.740	-0.220	-3.077%	240.63万	0.00亿	0.000%
2026-08-13	6.680	7.150	7.150	6.680	0.650	10.000%	78.63万	0.00亿	0.000%
2026-08-12	6.490	6.500	6.660	6.410	-0.020	-0.307%	58.39万	0.00亿	0.000%
2026-08-11	6.570	6.520	6.630	6.410	-0.030	-0.458%	61.53万	0.00亿	0.000%
2026-08-10	6.580	6.550	6.630	6.420	-0.030	-0.456%	69.00万	0.00亿	0.000%
2026-08-07	6.450	6.580	6.600	6.360	0.110	1.700%	76.59万	0.00亿	0.000%
2026-08-06	6.570	6.470	6.610	6.390	-0.170	-2.560%	76.01万	0.00亿	0.000%
2026-08-05	6.660	6.640	6.760	6.580	-0.080	-1.190%	83.21万	0.00亿	0.000%
2026-08-04	6.600	6.720	6.780	6.530	0.200	3.067%	85.94万	0.00亿	0.000%
2026-08-03	6.500	6.520	6.610	6.420	0.080	1.242%	70.88万	0.00亿	0.000%
2026-07-31	6.220	6.440	6.530	6.210	0.330	5.401%	97.17万	0.00亿	0.000%
2026-07-30	6.370	6.110	6.450	6.090	-0.300	-4.680%	79.57万	0.00亿	0.000%
2026-07-29	6.490	6.410	6.540	6.280	-0.030	-0.466%	85.85万	0.00亿	0.000%
2026-07-28	6.560	6.440	6.670	6.420	-0.200	-3.012%	84.74万	0.00亿	0.000%
2026-07-27	6.080	6.640	6.760	6.080	0.320	5.063%	146.93万	0.00亿	0.000%
2026-07-24	6.810	6.320	6.930	6.320	-0.700	-9.972%	156.30万	0.00亿	0.000%
2026-07-23	6.820	7.020	7.200	6.720	0.060	0.862%	220.07万	0.00亿	0.000%
2026-07-22	6.420	6.960	7.060	6.420	0.230	3.418%	238.85万	0.00亿	0.000%
2026-07-21	6.520	6.730	6.800	6.240	0.490	7.853%	258.23万	0.00亿	0.000%
2026-07-20	5.730	6.240	6.240	5.710	0.570	10.053%	85.63万	0.00亿	0.000%
2026-07-17	5.850	5.670	5.930	5.560	-0.200	-3.407%	104.29万	0.00亿	0.000%
2026-07-16	5.910	5.870	6.020	5.850	-0.130	-2.167%	63.27万	0.00亿	0.000%
2026-07-15	5.910	6.000	6.150	5.880	-0.080	-1.316%	92.49万	0.00亿	0.000%
2026-07-14	6.300	6.080	6.430	6.010	-0.280	-4.403%	137.48万	0.00亿	0.000%
2026-07-13	6.170	6.360	6.680	6.170	0.250	4.092%	219.47万	0.00亿	0.000%
2026-07-10	5.600	6.110	6.110	5.490	0.560	10.090%	93.63万	0.00亿	0.000%
2026-07-09	5.540	5.550	5.600	5.390	-0.010	-0.180%	51.55万	0.00亿	0.000%
2026-07-08	5.720	5.560	5.720	5.550	-0.120	-2.113%	44.57万	0.00亿	0.000%
2026-07-07	5.900	5.680	5.920	5.680	-0.240	-4.054%	55.68万	0.00亿	0.000%
2026-07-06	6.000	5.920	6.100	5.920	-0.120	-1.987%	52.29万	0.00亿	0.000%
2026-07-03	6.150	6.040	6.170	5.890	-0.090	-1.468%	90.17万	0.00亿	0.000%
2026-07-02	6.200	6.130	6.400	6.100	-0.150	-2.389%	93.26万	0.00亿	0.000%
2026-07-01	6.230	6.280	6.350	6.150	0.030	0.480%	76.28万	0.00亿	0.000%
2026-06-30	6.250	6.250	6.400	6.140	-0.070	-1.108%	70.14万	0.00亿	0.000%
2026-06-29	6.320	6.320	6.500	6.120	-0.050	-0.785%	92.33万	0.00亿	0.000%
2026-06-26	6.710	6.370	7.020	6.360	-0.250	-3.776%	137.97万	0.00亿	0.000%
2026-06-25	6.410	6.620	6.660	6.360	0.120	1.846%	91.56万	0.00亿	0.000%
2026-06-24	6.400	6.500	6.520	6.280	0.150	2.362%	88.17万	0.00亿	0.000%
2026-06-23	6.410	6.350	6.460	6.310	-0.110	-1.703%	76.89万	0.00亿	0.000%
2026-06-22	6.510	6.460	6.550	6.370	-0.090	-1.374%	87.49万	0.00亿	0.000%
2026-06-18	6.620	6.550	6.700	6.520	-0.120	-1.799%	79.21万	0.00亿	0.000%
2026-06-17	6.900	6.670	6.930	6.620	-0.180	-2.628%	90.29万	0.00亿	0.000%
2026-06-16	6.690	6.850	6.980	6.670	0.110	1.632%	86.58万	0.00亿	0.000%
2026-06-15	6.570	6.740	6.750	6.530	0.180	2.744%	76.89万	0.00亿	0.000%
2026-06-12	6.530	6.560	6.690	6.380	0.160	2.500%	105.97万	0.00亿	0.000%
2026-06-11	6.500	6.400	6.620	6.330	-0.180	-2.736%	93.95万	0.00亿	0.000%
2026-06-10	7.070	6.580	7.080	6.520	-0.590	-8.229%	140.65万	0.00亿	0.000%
2026-06-09	7.430	7.170	7.490	6.960	-0.160	-2.183%	129.97万	0.00亿	0.000%
2026-06-08	7.700	7.330	7.980	7.320	-0.720	-8.944%	149.43万	0.00亿	0.000%
2026-06-05	8.500	8.050	8.800	8.010	-0.570	-6.613%	242.72万	0.00亿	0.000%
2026-06-04	8.110	8.620	8.740	8.060	0.370	4.485%	273.19万	0.00亿	0.000%
2026-06-03	7.900	8.250	8.490	7.710	0.260	3.254%	237.35万	0.00亿	0.000%
2026-06-02	8.010	7.990	8.140	7.660	-0.160	-1.963%	143.21万	0.00亿	0.000%
2026-06-01	8.230	8.150	8.260	7.610	0.040	0.493%	146.18万	0.00亿	0.000%
2026-05-29	8.140	8.110	8.450	8.030	-0.060	-0.734%	163.15万	0.00亿	0.000%
2026-05-28	8.090	8.170	8.330	8.010	0.120	1.491%	136.00万	0.00亿	0.000%
2026-05-27	7.980	8.050	8.160	7.850	-0.010	-0.124%	111.63万	0.00亿	0.000%
2026-05-26	8.330	8.060	8.330	7.980	-0.350	-4.162%	129.70万	0.00亿	0.000%
2026-05-25	8.150	8.410	8.580	8.150	0.280	3.444%	167.63万	0.00亿	0.000%
2026-05-22	8.080	8.130	8.220	7.920	-0.040	-0.490%	105.71万	0.00亿	0.000%
2026-05-21	8.020	8.170	8.600	8.010	0.030	0.369%	158.17万	0.00亿	0.000%
2026-05-20	8.580	8.140	8.580	8.010	-0.590	-6.758%	184.84万	0.00亿	0.000%
2026-05-19	8.320	8.730	8.980	8.090	0.370	4.426%	210.03万	0.00亿	0.000%
2026-05-18	8.330	8.360	8.700	8.300	-0.130	-1.531%	135.81万	0.00亿	0.000%
2026-05-15	8.780	8.490	9.030	8.380	-0.470	-5.246%	243.94万	0.00亿	0.000%
2026-05-14	9.540	8.960	9.980	8.950	-0.490	-5.185%	344.56万	0.00亿	0.000%
2026-05-13	9.150	9.450	9.820	9.140	0.450	5.000%	370.10万	0.00亿	0.000%
2026-05-12	8.800	9.000	9.170	8.500	0.180	2.041%	269.25万	0.00亿	0.000%
2026-05-11	8.960	8.820	9.160	8.770	0.040	0.456%	191.95万	0.00亿	0.000%
2026-05-08	8.740	8.780	8.970	8.650	-0.070	-0.791%	200.53万	0.00亿	0.000%
2026-05-07	8.600	8.850	8.940	8.470	0.270	3.147%	266.66万	0.00亿	0.000%
2026-05-06	7.800	8.580	8.580	7.790	0.780	10.000%	283.60万	0.00亿	0.000%
2026-04-30	8.350	7.800	8.470	7.800	-0.870	-10.035%	264.79万	0.00亿	0.000%
2026-04-29	8.250	8.670	8.880	8.180	0.330	3.957%	225.53万	0.00亿	0.000%
2026-04-28	8.450	8.340	8.690	8.250	-0.230	-2.684%	172.44万	0.00亿	0.000%
2026-04-27	8.610	8.570	8.810	8.210	-0.310	-3.491%	186.67万	0.00亿	0.000%
2026-04-24	9.390	8.880	9.500	8.870	-0.700	-7.307%	283.91万	0.00亿	0.000%
2026-04-23	9.190	9.580	9.890	8.950	0.540	5.973%	414.87万	0.00亿	0.000%
2026-04-22	8.930	9.040	9.350	8.900	-0.080	-0.877%	254.98万	0.00亿	0.000%
2026-04-21	9.400	9.120	9.530	8.850	-0.270	-2.875%	356.89万	0.00亿	0.000%
2026-04-20	8.900	9.390	9.450	8.850	0.310	3.414%	399.60万	0.00亿	0.000%
2026-04-17	8.710	9.080	9.300	8.710	0.220	2.483%	335.85万	0.00亿	0.000%
2026-04-16	8.760	8.860	9.090	8.410	0.020	0.226%	384.01万	0.00亿	0.000%
2026-04-15	8.440	8.840	9.090	8.170	0.470	5.615%	404.94万	0.00亿	0.000%
2026-04-14	8.300	8.370	8.590	8.250	0.110	1.332%	242.42万	0.00亿	0.000%
2026-04-13	7.900	8.260	8.280	7.890	0.000	0.000%	210.54万	0.00亿	0.000%
2026-04-10	8.200	7.990	8.240	7.950	0.000	0.000%	162.83万	0.00亿	0.000%
2026-04-09	8.200	8.090	8.230	8.040	0.000	0.000%	163.69万	0.00亿	0.000%
2026-04-08	8.220	8.310	8.390	8.150	0.000	0.000%	227.17万	0.00亿	0.000%
2026-04-07	8.040	8.080	8.200	7.850	0.000	0.000%	200.92万	0.00亿	0.000%
2026-04-03	8.300	7.920	8.340	7.850	0.000	0.000%	246.23万	0.00亿	0.000%
2026-04-02	8.900	8.280	8.950	8.220	-0.760	-8.410%	332.40万	28.21亿	16.900%
2026-04-01	9.000	9.040	9.280	8.680	0.000	0.000%	328.58万	0.00亿	0.000%