金田股份（601609）历史行情

以下为金田股份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
2026-10-23	9.620	9.950	9.990	9.240	0.090	0.913%	4,100.49万	3.90亿	2.372%
2026-10-22	10.430	9.860	10.430	9.840	-0.540	-5.192%	4,536.85万	4.56亿	2.625%
2026-10-21	10.490	10.400	10.640	10.300	0.240	2.362%	5,310.87万	5.57亿	3.072%
2026-10-20	10.330	10.160	10.350	10.000	-0.170	-1.646%	4,525.57万	4.59亿	2.618%
2026-10-19	10.090	10.330	10.380	10.010	0.180	1.773%	29.42万	0.00亿	0.000%
2026-10-16	10.200	10.150	10.340	10.060	0.090	0.895%	21.31万	0.00亿	0.000%
2026-10-15	10.300	10.060	10.360	9.980	-0.410	-3.916%	30.56万	0.00亿	0.000%
2026-10-14	10.630	10.470	10.800	10.410	-0.230	-2.150%	20.91万	0.00亿	0.000%
2026-10-13	10.420	10.700	10.790	10.300	0.100	0.943%	29.45万	0.00亿	0.000%
2026-10-12	10.700	10.600	10.980	10.580	-0.180	-1.670%	28.41万	0.00亿	0.000%
2026-10-09	11.050	10.780	11.180	10.490	-0.330	-2.970%	44.01万	0.00亿	0.000%
2026-10-08	11.720	11.110	11.800	11.070	-0.610	-5.205%	44.01万	0.00亿	0.000%
2026-10-07	11.550	11.720	11.870	11.220	0.400	3.534%	4,699.34万	5.50亿	2.719%
2026-10-06	11.550	11.720	11.870	11.220	0.400	3.534%	4,699.34万	5.50亿	2.719%
2026-10-05	11.550	11.720	11.870	11.220	0.400	3.534%	4,699.34万	5.50亿	2.719%
2026-10-02	11.550	11.720	11.870	11.220	0.400	3.534%	4,699.34万	5.50亿	2.719%
2026-10-01	11.550	11.720	11.870	11.220	0.400	3.534%	4,699.34万	5.50亿	2.719%
2026-09-30	11.550	11.720	11.870	11.220	0.400	3.534%	46.99万	0.00亿	0.000%
2026-09-29	11.100	11.320	11.460	10.970	0.130	1.162%	38.43万	0.00亿	0.000%
2026-09-28	11.790	11.190	11.810	11.130	-0.670	-5.649%	45.83万	0.00亿	0.000%
2026-09-27	12.700	11.860	12.750	11.760	-0.930	-7.271%	6,696.59万	8.08亿	3.874%
2026-09-24	12.700	11.860	12.750	11.760	-0.930	-7.271%	66.97万	0.00亿	0.000%
2026-09-23	12.900	12.790	13.080	12.500	-0.460	-3.472%	51.96万	0.00亿	0.000%
2026-09-22	13.280	13.250	13.450	12.920	-0.010	-0.075%	60.86万	0.00亿	0.000%
2026-09-21	13.200	13.260	13.560	13.130	-0.020	-0.151%	41.05万	0.00亿	0.000%
2026-09-18	13.190	13.280	13.340	12.950	0.260	1.997%	34.67万	0.00亿	0.000%
2026-09-17	13.020	13.020	13.340	12.950	-0.200	-1.513%	29.91万	0.00亿	0.000%
2026-09-16	12.790	13.220	13.300	12.730	0.400	3.120%	35.19万	0.00亿	0.000%
2026-09-15	13.200	12.820	13.200	12.800	-0.320	-2.435%	23.04万	0.00亿	0.000%
2026-09-14	12.600	13.140	13.310	12.460	0.350	2.737%	38.90万	0.00亿	0.000%
2026-09-11	12.950	12.790	13.220	12.680	-0.460	-3.472%	40.64万	0.00亿	0.000%
2026-09-10	13.230	13.250	13.460	13.110	-0.020	-0.151%	34.26万	0.00亿	0.000%
2026-09-09	13.800	13.270	14.020	13.150	-0.120	-0.896%	46.56万	0.00亿	0.000%
2026-09-08	13.270	13.390	13.500	13.080	0.080	0.601%	38.81万	0.00亿	0.000%
2026-09-07	13.340	13.310	13.480	13.010	-0.030	-0.225%	49.18万	0.00亿	0.000%
2026-09-04	13.740	13.340	13.810	13.200	-0.470	-3.403%	63.29万	0.00亿	0.000%
2026-09-03	13.600	13.810	13.920	13.360	0.350	2.600%	63.68万	0.00亿	0.000%
2026-09-02	13.240	13.460	13.610	13.070	0.000	0.000%	46.81万	0.00亿	0.000%
2026-09-01	13.600	13.460	13.860	13.340	-0.030	-0.222%	41.24万	0.00亿	0.000%
2026-08-31	12.630	13.490	13.540	12.560	0.510	3.929%	57.49万	0.00亿	0.000%
2026-08-28	13.300	12.980	13.340	12.920	-0.370	-2.772%	45.71万	0.00亿	0.000%
2026-08-27	13.170	13.350	13.630	13.020	0.180	1.367%	66.57万	0.00亿	0.000%
2026-08-26	13.460	13.170	13.640	13.170	-0.290	-2.155%	58.24万	0.00亿	0.000%
2026-08-25	13.120	13.460	13.550	13.100	0.080	0.598%	73.23万	0.00亿	0.000%
2026-08-24	13.100	13.380	13.490	13.010	0.150	1.134%	95.83万	0.00亿	0.000%
2026-08-21	12.860	13.230	13.460	12.780	0.360	2.797%	106.11万	0.00亿	0.000%
2026-08-20	12.830	12.870	13.020	12.410	-0.080	-0.618%	149.27万	0.00亿	0.000%
2026-08-19	11.890	12.950	13.150	11.830	1.000	8.368%	203.92万	0.00亿	0.000%
2026-08-18	11.750	11.950	11.960	11.490	0.240	2.050%	91.22万	0.00亿	0.000%
2026-08-17	11.290	11.710	11.750	11.030	0.760	6.941%	133.72万	0.00亿	0.000%
2026-08-14	10.100	10.950	10.950	10.040	1.000	10.050%	59.20万	0.00亿	0.000%
2026-08-13	10.230	9.950	10.250	9.940	-0.240	-2.355%	26.48万	0.00亿	0.000%
2026-08-12	10.180	10.190	10.320	10.150	0.010	0.098%	15.24万	0.00亿	0.000%
2026-08-11	10.360	10.180	10.420	10.170	-0.220	-2.115%	21.11万	0.00亿	0.000%
2026-08-10	10.560	10.400	10.590	10.330	-0.050	-0.478%	25.02万	0.00亿	0.000%
2026-08-07	10.280	10.450	10.480	10.180	0.190	1.852%	29.48万	0.00亿	0.000%
2026-08-06	10.530	10.260	10.580	10.150	-0.160	-1.536%	28.53万	0.00亿	0.000%
2026-08-05	10.240	10.420	10.510	10.200	0.230	2.257%	26.86万	0.00亿	0.000%
2026-08-04	9.960	10.190	10.270	9.960	0.250	2.515%	23.09万	0.00亿	0.000%
2026-08-03	9.840	9.940	10.020	9.760	0.100	1.016%	16.84万	0.00亿	0.000%
2026-07-31	10.000	9.840	10.120	9.820	0.090	0.923%	26.63万	0.00亿	0.000%
2026-07-30	9.950	9.750	10.140	9.620	-0.320	-3.178%	30.30万	0.00亿	0.000%
2026-07-29	9.650	10.070	10.140	9.640	0.470	4.896%	37.93万	0.00亿	0.000%
2026-07-28	9.700	9.600	9.830	9.540	-0.220	-2.240%	18.13万	0.00亿	0.000%
2026-07-27	9.550	9.820	9.980	9.500	0.340	3.586%	23.36万	0.00亿	0.000%
2026-07-24	9.700	9.480	9.740	9.430	-0.410	-4.146%	22.95万	0.00亿	0.000%
2026-07-23	9.630	9.890	9.910	9.560	0.270	2.807%	23.23万	0.00亿	0.000%
2026-07-22	9.590	9.620	9.910	9.500	-0.020	-0.207%	30.78万	0.00亿	0.000%
2026-07-21	9.260	9.640	9.700	9.030	0.410	4.442%	38.80万	0.00亿	0.000%
2026-07-20	9.720	9.230	9.750	9.030	-0.350	-3.653%	38.58万	0.00亿	0.000%
2026-07-17	10.020	9.580	10.170	9.570	-0.540	-5.336%	45.15万	0.00亿	0.000%
2026-07-16	10.200	10.120	10.360	9.960	-0.240	-2.317%	36.74万	0.00亿	0.000%
2026-07-15	10.250	10.360	10.390	10.070	0.110	1.073%	36.48万	0.00亿	0.000%
2026-07-14	10.140	10.250	10.330	9.950	0.070	0.688%	35.94万	0.00亿	0.000%
2026-07-13	10.550	10.180	10.690	10.150	-0.520	-4.860%	36.19万	0.00亿	0.000%
2026-07-10	10.790	10.700	11.110	10.700	-0.160	-1.473%	38.93万	0.00亿	0.000%
2026-07-09	10.320	10.860	10.970	9.990	0.540	5.233%	63.88万	0.00亿	0.000%
2026-07-08	10.990	10.320	10.990	10.220	-0.630	-5.753%	45.06万	0.00亿	0.000%
2026-07-07	11.270	10.950	11.420	10.820	-0.430	-3.779%	40.61万	0.00亿	0.000%
2026-07-06	11.330	11.380	11.470	11.180	-0.050	-0.437%	52.90万	0.00亿	0.000%
2026-07-03	11.400	11.430	11.630	11.140	0.100	0.883%	57.13万	0.00亿	0.000%
2026-07-02	11.130	11.330	11.920	10.800	0.070	0.622%	83.50万	0.00亿	0.000%
2026-07-01	11.190	11.260	11.700	11.010	0.460	4.259%	87.48万	0.00亿	0.000%
2026-06-30	10.400	10.800	10.870	10.110	0.220	2.079%	68.76万	0.00亿	0.000%
2026-06-29	10.300	10.580	10.950	10.220	0.200	1.927%	63.17万	0.00亿	0.000%
2026-06-26	11.240	10.380	11.250	10.360	-0.620	-5.636%	61.60万	0.00亿	0.000%
2026-06-25	11.450	11.000	11.670	10.960	-0.620	-5.336%	80.18万	0.00亿	0.000%
2026-06-24	11.980	11.620	12.180	11.410	-0.410	-3.408%	79.49万	0.00亿	0.000%
2026-06-23	12.970	12.030	13.120	12.010	-0.690	-5.425%	103.58万	0.00亿	0.000%
2026-06-22	13.010	12.720	13.290	12.210	-0.280	-2.154%	117.62万	0.00亿	0.000%
2026-06-18	12.180	13.000	13.300	12.160	0.830	6.820%	130.16万	0.00亿	0.000%
2026-06-17	12.560	12.170	12.640	12.110	-0.540	-4.249%	80.34万	0.00亿	0.000%
2026-06-16	12.460	12.710	12.890	12.380	0.100	0.793%	100.74万	0.00亿	0.000%
2026-06-15	12.220	12.610	12.890	12.220	0.060	0.478%	166.14万	0.00亿	0.000%
2026-06-12	11.780	12.550	12.550	11.490	1.140	9.991%	118.19万	0.00亿	0.000%
2026-06-11	11.600	11.410	11.980	11.310	-0.330	-2.811%	46.73万	0.00亿	0.000%
2026-06-10	11.980	11.740	12.000	11.360	-0.500	-4.085%	49.75万	0.00亿	0.000%
2026-06-09	11.750	12.240	12.280	11.310	0.560	4.795%	66.19万	0.00亿	0.000%
2026-06-08	12.000	11.680	12.280	11.500	-0.824	-6.590%	61.62万	0.00亿	0.000%
2026-06-05	12.764	12.504	12.924	12.444	-0.450	-3.474%	75.24万	0.00亿	0.000%
2026-06-04	13.164	12.954	13.534	12.714	-0.490	-3.645%	129.30万	0.00亿	0.000%
2026-06-03	12.474	13.444	13.724	12.444	0.980	7.863%	112.77万	0.00亿	0.000%
2026-06-02	12.184	12.464	12.744	12.164	0.290	2.382%	71.32万	0.00亿	0.000%
2026-06-01	12.114	12.174	12.424	11.774	-0.040	-0.327%	65.80万	0.00亿	0.000%
2026-05-29	12.874	12.214	13.014	12.054	-0.680	-5.274%	69.72万	0.00亿	0.000%
2026-05-28	12.994	12.894	13.094	12.424	0.080	0.624%	66.17万	0.00亿	0.000%
2026-05-27	13.624	12.814	13.664	12.734	-0.870	-6.358%	89.50万	0.00亿	0.000%
2026-05-26	13.424	13.684	14.314	13.334	0.100	0.736%	103.47万	0.00亿	0.000%
2026-05-25	14.004	13.584	14.044	13.144	-0.150	-1.092%	79.05万	0.00亿	0.000%
2026-05-22	13.344	13.734	13.914	13.084	0.630	4.808%	99.43万	0.00亿	0.000%
2026-05-21	14.124	13.104	14.404	13.084	-1.160	-8.132%	129.66万	0.00亿	0.000%
2026-05-20	13.254	14.264	14.324	13.254	0.850	6.337%	155.18万	0.00亿	0.000%
2026-05-19	13.084	13.414	13.424	12.674	0.170	1.284%	101.82万	0.00亿	0.000%
2026-05-18	12.664	13.244	13.704	12.464	0.380	2.954%	121.59万	0.00亿	0.000%
2026-05-15	12.864	12.864	13.464	12.764	-0.300	-2.279%	148.60万	0.00亿	0.000%
2026-05-14	12.814	13.164	13.564	12.814	0.640	5.110%	178.55万	0.00亿	0.000%
2026-05-13	11.934	12.524	12.964	11.934	0.570	4.768%	187.77万	0.00亿	0.000%
2026-05-12	11.884	11.954	12.414	11.754	0.680	6.032%	221.88万	0.00亿	0.000%
2026-05-11	10.364	11.274	11.274	10.364	1.040	10.162%	107.03万	0.00亿	0.000%
2026-05-08	10.204	10.234	10.324	10.074	-0.030	-0.292%	24.29万	0.00亿	0.000%
2026-05-07	10.254	10.264	10.294	10.144	0.070	0.687%	19.76万	0.00亿	0.000%
2026-05-06	10.004	10.194	10.224	10.004	0.190	1.899%	24.90万	0.00亿	0.000%
2026-04-30	10.164	10.004	10.284	9.944	-0.250	-2.438%	21.24万	0.00亿	0.000%
2026-04-29	9.994	10.254	10.284	9.964	0.260	2.602%	19.11万	0.00亿	0.000%
2026-04-28	10.234	9.994	10.244	9.944	-0.240	-2.345%	20.29万	0.00亿	0.000%
2026-04-27	10.274	10.234	10.394	10.224	-0.050	-0.486%	18.53万	0.00亿	0.000%
2026-04-24	10.364	10.284	10.424	10.034	-0.240	-2.281%	27.35万	0.00亿	0.000%
2026-04-23	10.874	10.524	10.884	10.464	0.000	0.000%	28.37万	0.00亿	0.000%
2026-04-22	10.754	10.864	10.934	10.714	0.000	0.000%	22.18万	0.00亿	0.000%
2026-04-21	10.824	10.814	10.834	10.644	-0.060	-0.552%	27.09万	0.00亿	0.000%
2026-04-20	10.614	10.874	10.964	10.544	0.000	0.000%	38.48万	0.00亿	0.000%
2026-04-17	10.354	10.594	10.714	10.304	0.000	0.000%	32.80万	0.00亿	0.000%
2026-04-16	10.200	10.380	10.400	10.200	0.190	1.860%	25.02万	2.62亿	1.450%
2026-04-15	10.294	10.194	10.394	10.144	0.000	0.000%	20.55万	0.00亿	0.000%
2026-04-14	10.214	10.234	10.334	10.114	0.110	1.087%	19.14万	0.00亿	0.000%
2026-04-13	10.034	10.124	10.204	10.014	0.000	0.000%	18.39万	0.00亿	0.000%
2026-04-10	10.054	10.024	10.124	10.024	0.000	0.000%	16.94万	0.00亿	0.000%
2026-04-09	10.044	10.014	10.094	9.914	0.000	0.000%	16.40万	0.00亿	0.000%
2026-04-08	9.804	10.094	10.094	9.804	0.000	0.000%	28.43万	0.00亿	0.000%
2026-04-07	9.584	9.604	9.704	9.544	0.000	0.000%	10.03万	0.00亿	0.000%
2026-04-03	9.704	9.594	9.784	9.594	0.000	0.000%	12.51万	0.00亿	0.000%
2026-04-02	9.934	9.704	9.944	9.614	0.000	0.000%	21.03万	0.00亿	0.000%
2026-04-01	10.264	9.974	10.284	9.924	0.000	0.000%	33.81万	0.00亿	0.000%