江苏金租（600901）历史行情

以下为江苏金租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	7.000	7.130	7.160	6.990	0.130	1.857%	2,992.96万	2.12亿	0.517%
2026-10-09	7.010	7.000	7.110	7.000	0.010	0.143%	29.67万	0.00亿	0.000%
2026-10-08	6.920	6.990	7.120	6.910	0.050	0.720%	36.24万	0.00亿	0.000%
2026-10-07	6.850	6.940	6.970	6.840	0.090	1.314%	1,943.79万	1.35亿	0.336%
2026-10-06	6.850	6.940	6.970	6.840	0.090	1.314%	1,943.79万	1.35亿	0.336%
2026-10-05	6.850	6.940	6.970	6.840	0.090	1.314%	1,943.79万	1.35亿	0.336%
2026-10-02	6.850	6.940	6.970	6.840	0.090	1.314%	1,943.79万	1.35亿	0.336%
2026-10-01	6.850	6.940	6.970	6.840	0.090	1.314%	1,943.79万	1.35亿	0.336%
2026-09-30	6.850	6.940	6.970	6.840	0.090	1.314%	19.44万	0.00亿	0.000%
2026-09-29	6.830	6.850	6.910	6.790	0.010	0.146%	24.69万	0.00亿	0.000%
2026-09-28	6.780	6.840	6.880	6.740	0.050	0.736%	33.98万	0.00亿	0.000%
2026-09-27	6.660	6.790	6.800	6.650	0.120	1.799%	2,474.61万	1.67亿	0.427%
2026-09-24	6.660	6.790	6.800	6.650	0.120	1.799%	24.75万	0.00亿	0.000%
2026-09-23	6.750	6.670	6.760	6.670	-0.090	-1.331%	18.40万	0.00亿	0.000%
2026-09-22	6.650	6.760	6.780	6.620	0.090	1.349%	28.36万	0.00亿	0.000%
2026-09-21	6.670	6.670	6.690	6.610	-0.030	-0.448%	25.34万	0.00亿	0.000%
2026-09-18	6.730	6.700	6.770	6.660	-0.020	-0.298%	21.28万	0.00亿	0.000%
2026-09-17	6.720	6.720	6.800	6.710	-0.040	-0.592%	16.69万	0.00亿	0.000%
2026-09-16	6.770	6.760	6.820	6.700	-0.040	-0.588%	26.35万	0.00亿	0.000%
2026-09-15	6.820	6.800	6.880	6.780	-0.030	-0.439%	18.75万	0.00亿	0.000%
2026-09-14	6.760	6.830	6.860	6.750	0.080	1.185%	24.45万	0.00亿	0.000%
2026-09-11	6.820	6.750	6.830	6.710	-0.080	-1.171%	30.64万	0.00亿	0.000%
2026-09-10	6.790	6.830	6.880	6.750	0.030	0.441%	20.98万	0.00亿	0.000%
2026-09-09	6.770	6.800	6.850	6.770	0.000	0.000%	18.43万	0.00亿	0.000%
2026-09-08	6.670	6.800	6.830	6.670	0.110	1.644%	25.03万	0.00亿	0.000%
2026-09-07	6.740	6.690	6.760	6.630	-0.050	-0.742%	31.18万	0.00亿	0.000%
2026-09-04	6.780	6.740	6.860	6.710	-0.070	-1.028%	28.90万	0.00亿	0.000%
2026-09-03	6.580	6.810	6.890	6.560	0.220	3.338%	55.21万	0.00亿	0.000%
2026-09-02	6.650	6.590	6.670	6.550	-0.060	-0.902%	26.55万	0.00亿	0.000%
2026-09-01	6.540	6.650	6.670	6.510	0.110	1.682%	33.57万	0.00亿	0.000%
2026-08-31	6.550	6.540	6.550	6.460	0.000	0.000%	31.01万	0.00亿	0.000%
2026-08-28	6.520	6.540	6.570	6.490	0.000	0.000%	18.42万	0.00亿	0.000%
2026-08-27	6.590	6.540	6.600	6.480	-0.090	-1.357%	33.45万	0.00亿	0.000%
2026-08-26	6.580	6.630	6.650	6.550	0.040	0.607%	22.87万	0.00亿	0.000%
2026-08-25	6.650	6.590	6.690	6.540	-0.040	-0.603%	25.88万	0.00亿	0.000%
2026-08-24	6.520	6.630	6.660	6.500	0.090	1.376%	39.32万	0.00亿	0.000%
2026-08-21	6.480	6.540	6.570	6.430	0.080	1.238%	35.82万	0.00亿	0.000%
2026-08-20	6.560	6.460	6.600	6.380	-0.120	-1.824%	42.22万	0.00亿	0.000%
2026-08-19	6.600	6.580	6.750	6.530	-0.060	-0.904%	53.71万	0.00亿	0.000%
2026-08-18	6.590	6.640	6.680	6.580	0.020	0.302%	30.00万	0.00亿	0.000%
2026-08-17	6.500	6.620	6.660	6.470	0.120	1.846%	27.97万	0.00亿	0.000%
2026-08-14	6.520	6.500	6.600	6.420	-0.050	-0.763%	32.64万	0.00亿	0.000%
2026-08-13	6.530	6.550	6.650	6.510	0.000	0.000%	31.18万	0.00亿	0.000%
2026-08-12	6.420	6.550	6.570	6.390	0.120	1.866%	36.62万	0.00亿	0.000%
2026-08-11	6.500	6.430	6.560	6.430	-0.080	-1.229%	25.82万	0.00亿	0.000%
2026-08-10	6.350	6.510	6.530	6.330	0.150	2.358%	49.77万	0.00亿	0.000%
2026-08-07	6.380	6.360	6.430	6.350	-0.040	-0.625%	23.89万	0.00亿	0.000%
2026-08-06	6.370	6.400	6.460	6.320	0.030	0.471%	29.96万	0.00亿	0.000%
2026-08-05	6.270	6.370	6.380	6.200	0.080	1.272%	29.30万	0.00亿	0.000%
2026-08-04	6.430	6.290	6.440	6.250	-0.150	-2.329%	56.53万	0.00亿	0.000%
2026-08-03	6.510	6.440	6.580	6.400	-0.100	-1.529%	40.62万	0.00亿	0.000%
2026-07-31	6.470	6.540	6.540	6.310	-0.010	-0.153%	45.51万	0.00亿	0.000%
2026-07-30	6.520	6.550	6.570	6.400	0.040	0.614%	39.77万	0.00亿	0.000%
2026-07-29	6.470	6.510	6.590	6.440	0.080	1.244%	34.44万	0.00亿	0.000%
2026-07-28	6.550	6.430	6.560	6.390	-0.120	-1.832%	29.87万	0.00亿	0.000%
2026-07-27	6.530	6.550	6.600	6.450	0.020	0.306%	31.74万	0.00亿	0.000%
2026-07-24	6.570	6.530	6.650	6.510	-0.040	-0.609%	26.23万	0.00亿	0.000%
2026-07-23	6.480	6.570	6.620	6.480	0.080	1.233%	32.88万	0.00亿	0.000%
2026-07-22	6.550	6.490	6.590	6.430	-0.070	-1.067%	46.21万	0.00亿	0.000%
2026-07-21	6.550	6.560	6.730	6.520	0.000	0.000%	55.26万	0.00亿	0.000%
2026-07-20	6.460	6.560	6.600	6.430	0.090	1.391%	54.82万	0.00亿	0.000%
2026-07-17	6.370	6.470	6.620	6.340	0.120	1.890%	53.74万	0.00亿	0.000%
2026-07-16	6.280	6.350	6.420	6.250	0.060	0.954%	42.05万	0.00亿	0.000%
2026-07-15	6.160	6.290	6.290	6.140	0.140	2.276%	27.97万	0.00亿	0.000%
2026-07-14	6.090	6.150	6.190	6.020	0.070	1.151%	31.98万	0.00亿	0.000%
2026-07-13	5.940	6.080	6.110	5.890	0.120	2.013%	32.19万	0.00亿	0.000%
2026-07-10	6.120	5.960	6.130	5.930	-0.150	-2.455%	32.74万	0.00亿	0.000%
2026-07-09	6.070	6.110	6.140	6.040	-0.010	-0.163%	20.25万	0.00亿	0.000%
2026-07-08	6.040	6.120	6.190	6.010	0.060	0.990%	22.72万	0.00亿	0.000%
2026-07-07	6.170	6.060	6.220	5.960	-0.090	-1.463%	35.95万	0.00亿	0.000%
2026-07-06	6.120	6.150	6.200	6.080	0.010	0.163%	32.54万	0.00亿	0.000%
2026-07-03	6.060	6.140	6.150	6.030	0.110	1.824%	27.10万	0.00亿	0.000%
2026-07-02	5.990	6.030	6.090	5.910	0.030	0.500%	26.96万	0.00亿	0.000%
2026-07-01	5.770	6.000	6.010	5.680	0.250	4.348%	44.03万	0.00亿	0.000%
2026-06-30	5.930	5.750	5.940	5.680	-0.190	-3.199%	31.62万	0.00亿	0.000%
2026-06-29	5.870	5.940	5.990	5.720	0.040	0.678%	34.59万	0.00亿	0.000%
2026-06-26	5.930	5.900	5.960	5.820	-0.030	-0.506%	30.99万	0.00亿	0.000%
2026-06-25	5.950	5.930	6.120	5.910	-0.040	-0.670%	33.49万	0.00亿	0.000%
2026-06-24	6.040	5.970	6.050	5.930	-0.060	-0.995%	24.76万	0.00亿	0.000%
2026-06-23	6.100	6.030	6.160	6.020	-0.080	-1.309%	38.43万	0.00亿	0.000%
2026-06-22	5.990	6.110	6.110	5.830	0.060	0.992%	41.12万	0.00亿	0.000%
2026-06-18	6.450	6.050	6.470	6.020	-0.390	-6.056%	76.26万	0.00亿	0.000%
2026-06-17	6.360	6.440	6.470	6.350	0.050	0.782%	21.74万	0.00亿	0.000%
2026-06-16	6.450	6.390	6.450	6.300	-0.060	-0.930%	31.26万	0.00亿	0.000%
2026-06-15	6.570	6.450	6.620	6.410	-0.060	-0.922%	40.34万	0.00亿	0.000%
2026-06-12	6.420	6.510	6.580	6.360	0.100	1.560%	33.13万	0.00亿	0.000%
2026-06-11	6.590	6.410	6.640	6.350	-0.190	-2.879%	33.16万	0.00亿	0.000%
2026-06-10	6.370	6.600	6.630	6.300	0.250	3.937%	37.32万	0.00亿	0.000%
2026-06-09	6.230	6.350	6.400	6.200	0.130	2.090%	27.48万	0.00亿	0.000%
2026-06-08	6.230	6.220	6.300	6.160	-0.060	-0.955%	28.77万	0.00亿	0.000%
2026-06-05	6.370	6.280	6.470	6.250	-0.080	-1.258%	26.21万	0.00亿	0.000%
2026-06-04	6.340	6.360	6.440	6.270	0.000	0.000%	24.12万	0.00亿	0.000%
2026-06-03	6.520	6.360	6.520	6.310	-0.130	-2.003%	28.30万	0.00亿	0.000%
2026-06-02	6.330	6.490	6.510	6.290	0.170	2.690%	46.65万	0.00亿	0.000%
2026-06-01	6.110	6.320	6.330	6.050	0.240	3.947%	47.44万	0.00亿	0.000%
2026-05-29	6.070	6.080	6.130	6.030	0.010	0.165%	27.69万	0.00亿	0.000%
2026-05-28	6.190	6.070	6.220	6.030	-0.120	-1.939%	24.80万	0.00亿	0.000%
2026-05-27	6.170	6.190	6.220	6.070	0.010	0.162%	25.93万	0.00亿	0.000%
2026-05-26	6.080	6.180	6.260	6.050	0.110	1.812%	29.71万	0.00亿	0.000%
2026-05-25	6.110	6.070	6.130	5.990	-0.070	-1.140%	52.14万	0.00亿	0.000%
2026-05-22	6.280	6.140	6.290	6.110	-0.090	-1.445%	29.70万	0.00亿	0.000%
2026-05-21	6.410	6.230	6.490	6.220	-0.170	-2.656%	31.38万	0.00亿	0.000%
2026-05-20	6.330	6.400	6.410	6.290	0.060	0.946%	19.69万	0.00亿	0.000%
2026-05-19	6.300	6.340	6.420	6.260	0.030	0.475%	26.13万	0.00亿	0.000%
2026-05-18	6.440	6.310	6.520	6.290	-0.160	-2.473%	31.05万	0.00亿	0.000%
2026-05-15	6.580	6.470	6.650	6.450	-0.100	-1.522%	34.44万	0.00亿	0.000%
2026-05-14	6.580	6.570	6.690	6.530	-0.030	-0.455%	38.95万	0.00亿	0.000%
2026-05-13	6.420	6.600	6.630	6.400	0.180	2.804%	44.38万	0.00亿	0.000%
2026-05-12	6.440	6.420	6.510	6.420	-0.030	-0.465%	48.19万	0.00亿	0.000%
2026-05-11	6.580	6.450	6.580	6.370	-0.120	-1.826%	56.26万	0.00亿	0.000%
2026-05-08	6.530	6.570	6.640	6.500	0.010	0.152%	41.67万	0.00亿	0.000%
2026-05-07	6.530	6.560	6.570	6.420	0.040	0.613%	52.10万	0.00亿	0.000%
2026-05-06	6.680	6.520	6.680	6.510	-0.210	-3.120%	57.11万	0.00亿	0.000%
2026-04-30	6.770	6.730	6.790	6.610	-0.040	-0.591%	32.24万	0.00亿	0.000%
2026-04-29	6.830	6.770	6.890	6.700	-0.060	-0.878%	33.77万	0.00亿	0.000%
2026-04-28	6.640	6.830	6.830	6.640	0.160	2.399%	30.49万	0.00亿	0.000%
2026-04-27	6.580	6.670	6.700	6.530	-0.010	-0.150%	38.62万	0.00亿	0.000%
2026-04-24	6.900	6.680	6.920	6.400	-0.330	-4.708%	74.82万	0.00亿	0.000%
2026-04-23	7.010	7.010	7.060	6.930	0.010	0.143%	40.27万	0.00亿	0.000%
2026-04-22	6.840	7.000	7.040	6.820	0.160	2.339%	36.79万	0.00亿	0.000%
2026-04-21	6.750	6.840	6.880	6.730	0.100	1.484%	30.43万	0.00亿	0.000%
2026-04-20	6.750	6.740	6.780	6.690	-0.010	-0.148%	23.55万	0.00亿	0.000%
2026-04-17	6.710	6.750	6.880	6.700	0.020	0.297%	33.78万	0.00亿	0.000%
2026-04-16	6.760	6.730	6.770	6.590	-0.010	-0.148%	41.64万	0.00亿	0.000%
2026-04-15	6.620	6.740	6.790	6.600	0.110	1.659%	32.89万	0.00亿	0.000%
2026-04-14	6.580	6.630	6.660	6.540	0.050	0.760%	27.38万	0.00亿	0.000%
2026-04-13	6.600	6.580	6.740	6.560	0.000	0.000%	36.53万	0.00亿	0.000%
2026-04-10	6.620	6.600	6.650	6.530	0.000	0.000%	28.17万	0.00亿	0.000%
2026-04-09	6.540	6.610	6.640	6.530	0.000	0.000%	24.87万	0.00亿	0.000%
2026-04-08	6.460	6.590	6.590	6.370	0.000	0.000%	36.82万	0.00亿	0.000%
2026-04-07	6.510	6.440	6.620	6.400	0.000	0.000%	24.63万	0.00亿	0.000%
2026-04-03	6.540	6.530	6.640	6.510	0.000	0.000%	26.28万	0.00亿	0.000%
2026-04-02	6.480	6.540	6.560	6.430	0.000	0.000%	25.75万	0.00亿	0.000%
2026-04-01	6.540	6.460	6.570	6.420	0.000	0.000%	33.59万	0.00亿	0.000%