金钼股份（601958）历史行情

以下为金钼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
2026-10-16	18.180	17.920	18.250	17.790	0.040	0.224%	24.56万	0.00亿	0.000%
2026-10-15	18.600	17.880	18.600	17.810	-0.950	-5.045%	28.08万	0.00亿	0.000%
2026-10-14	18.720	18.830	19.440	18.630	-0.010	-0.053%	24.92万	0.00亿	0.000%
2026-10-13	18.530	18.840	19.100	18.380	0.390	2.114%	25.76万	0.00亿	0.000%
2026-10-12	19.100	18.450	19.150	18.420	-0.600	-3.150%	19.24万	0.00亿	0.000%
2026-10-09	18.880	19.050	19.130	18.440	0.130	0.687%	24.31万	0.00亿	0.000%
2026-10-08	19.260	18.920	19.500	18.790	-0.450	-2.323%	16.83万	0.00亿	0.000%
2026-10-07	19.310	19.370	19.410	19.150	0.070	0.363%	1,268.98万	2.45亿	0.393%
2026-10-06	19.310	19.370	19.410	19.150	0.070	0.363%	1,268.98万	2.45亿	0.393%
2026-10-05	19.310	19.370	19.410	19.150	0.070	0.363%	1,268.98万	2.45亿	0.393%
2026-10-02	19.310	19.370	19.410	19.150	0.070	0.363%	1,268.98万	2.45亿	0.393%
2026-10-01	19.310	19.370	19.410	19.150	0.070	0.363%	1,268.98万	2.45亿	0.393%
2026-09-30	19.310	19.370	19.410	19.150	0.070	0.363%	12.69万	0.00亿	0.000%
2026-09-29	19.130	19.300	19.410	19.100	0.170	0.889%	13.43万	0.00亿	0.000%
2026-09-28	19.530	19.130	19.530	18.930	-0.570	-2.893%	22.92万	0.00亿	0.000%
2026-09-27	20.600	19.700	20.700	19.630	-1.000	-4.831%	3,411.29万	6.81亿	1.057%
2026-09-24	20.600	19.700	20.700	19.630	-1.000	-4.831%	34.11万	0.00亿	0.000%
2026-09-23	21.080	20.700	21.160	20.600	-0.290	-1.382%	14.54万	0.00亿	0.000%
2026-09-22	20.980	20.990	21.260	20.810	0.060	0.287%	24.43万	0.00亿	0.000%
2026-09-21	20.520	20.930	21.050	20.520	0.480	2.347%	30.65万	0.00亿	0.000%
2026-09-18	20.340	20.450	20.680	20.080	0.420	2.097%	35.92万	0.00亿	0.000%
2026-09-17	20.320	20.030	20.570	20.000	-0.570	-2.767%	24.86万	0.00亿	0.000%
2026-09-16	20.200	20.600	20.770	19.910	0.360	1.779%	24.33万	0.00亿	0.000%
2026-09-15	20.160	20.240	20.570	20.160	0.080	0.397%	20.35万	0.00亿	0.000%
2026-09-14	19.970	20.160	20.360	19.920	-0.100	-0.494%	16.85万	0.00亿	0.000%
2026-09-11	20.780	20.260	20.780	19.850	-0.940	-4.434%	39.69万	0.00亿	0.000%
2026-09-10	21.300	21.200	21.690	21.150	-0.260	-1.212%	21.52万	0.00亿	0.000%
2026-09-09	21.400	21.460	21.680	21.160	-0.040	-0.186%	25.42万	0.00亿	0.000%
2026-09-08	21.250	21.500	21.910	21.190	0.410	1.944%	36.60万	0.00亿	0.000%
2026-09-07	21.170	21.090	21.180	20.880	0.110	0.524%	18.01万	0.00亿	0.000%
2026-09-04	21.880	20.980	21.960	20.880	-0.630	-2.915%	30.24万	0.00亿	0.000%
2026-09-03	21.520	21.610	21.730	21.270	0.320	1.503%	27.71万	0.00亿	0.000%
2026-09-02	21.710	21.290	21.730	20.850	-0.790	-3.578%	44.84万	0.00亿	0.000%
2026-09-01	22.590	22.080	22.750	22.030	-0.540	-2.387%	32.89万	0.00亿	0.000%
2026-08-31	22.350	22.620	22.620	21.960	-0.530	-2.289%	40.92万	0.00亿	0.000%
2026-08-28	23.320	23.150	23.430	22.940	-0.240	-1.026%	40.97万	0.00亿	0.000%
2026-08-27	22.700	23.390	23.480	22.610	0.340	1.475%	62.93万	0.00亿	0.000%
2026-08-26	22.000	23.050	23.460	21.960	0.980	4.440%	81.21万	0.00亿	0.000%
2026-08-25	23.280	22.070	23.300	21.800	-1.220	-5.238%	85.37万	0.00亿	0.000%
2026-08-24	23.500	23.290	24.130	22.880	1.350	6.153%	119.58万	0.00亿	0.000%
2026-08-21	21.800	21.940	22.220	21.680	0.140	0.642%	37.03万	0.00亿	0.000%
2026-08-20	21.950	21.800	22.590	21.630	0.250	1.160%	40.09万	0.00亿	0.000%
2026-08-19	22.100	21.550	22.240	21.450	-1.040	-4.604%	41.42万	0.00亿	0.000%
2026-08-18	22.800	22.590	23.200	22.370	-0.360	-1.569%	36.37万	0.00亿	0.000%
2026-08-17	22.850	22.950	22.950	22.500	0.340	1.504%	38.70万	0.00亿	0.000%
2026-08-14	22.300	22.610	22.850	22.260	0.210	0.938%	29.44万	0.00亿	0.000%
2026-08-13	23.300	22.400	23.330	22.380	-0.690	-2.988%	45.80万	0.00亿	0.000%
2026-08-12	22.860	23.090	23.600	22.820	-0.040	-0.173%	43.25万	0.00亿	0.000%
2026-08-11	24.200	23.130	24.210	23.130	-1.540	-6.242%	72.58万	0.00亿	0.000%
2026-08-10	24.360	24.670	24.960	23.810	0.910	3.830%	77.01万	0.00亿	0.000%
2026-08-07	22.800	23.760	23.850	22.490	0.890	3.892%	69.49万	0.00亿	0.000%
2026-08-06	22.890	22.870	23.250	22.400	0.250	1.105%	65.65万	0.00亿	0.000%
2026-08-05	21.690	22.620	22.900	21.480	1.070	4.965%	72.47万	0.00亿	0.000%
2026-08-04	20.930	21.550	21.760	20.850	0.750	3.606%	49.17万	0.00亿	0.000%
2026-08-03	20.590	20.800	20.900	20.300	0.210	1.020%	31.16万	0.00亿	0.000%
2026-07-31	20.710	20.590	21.120	20.310	0.490	2.438%	48.60万	0.00亿	0.000%
2026-07-30	20.640	20.100	20.990	19.800	-0.620	-2.992%	39.00万	0.00亿	0.000%
2026-07-29	19.750	20.720	20.990	19.500	0.950	4.805%	52.40万	0.00亿	0.000%
2026-07-28	20.300	19.770	20.480	19.600	-0.990	-4.769%	36.06万	0.00亿	0.000%
2026-07-27	20.420	20.760	20.760	20.180	0.460	2.266%	33.93万	0.00亿	0.000%
2026-07-24	20.620	20.300	20.880	20.150	-1.150	-5.361%	51.05万	0.00亿	0.000%
2026-07-23	21.100	21.450	21.830	20.600	0.420	1.997%	61.90万	0.00亿	0.000%
2026-07-22	20.830	21.030	22.000	20.820	0.230	1.106%	79.24万	0.00亿	0.000%
2026-07-21	20.030	20.800	20.880	18.680	0.810	4.052%	77.56万	0.00亿	0.000%
2026-07-20	20.330	19.990	20.890	19.480	0.630	3.254%	72.61万	0.00亿	0.000%
2026-07-17	20.620	19.360	20.780	19.350	-1.440	-6.923%	58.06万	0.00亿	0.000%
2026-07-16	20.950	20.800	21.780	20.580	-0.350	-1.655%	49.12万	0.00亿	0.000%
2026-07-15	22.700	21.150	22.750	21.150	-1.430	-6.333%	61.76万	0.00亿	0.000%
2026-07-14	21.680	22.580	22.670	21.250	0.740	3.388%	65.65万	0.00亿	0.000%
2026-07-13	21.850	21.840	22.450	21.380	-0.160	-0.727%	67.15万	0.00亿	0.000%
2026-07-10	22.770	22.000	23.340	22.000	-0.700	-3.084%	69.01万	0.00亿	0.000%
2026-07-09	21.710	22.700	22.750	20.860	1.310	6.124%	81.27万	0.00亿	0.000%
2026-07-08	22.950	21.390	23.090	21.380	-1.660	-7.202%	77.18万	0.00亿	0.000%
2026-07-07	23.030	23.050	23.690	22.900	-0.210	-0.903%	52.84万	0.00亿	0.000%
2026-07-06	25.040	23.260	25.070	23.120	-1.350	-5.486%	87.24万	0.00亿	0.000%
2026-07-03	26.710	24.610	26.890	24.500	-1.960	-7.377%	114.73万	0.00亿	0.000%
2026-07-02	27.120	26.570	28.100	25.760	-1.420	-5.073%	113.82万	0.00亿	0.000%
2026-07-01	27.160	27.990	28.910	26.900	0.280	1.010%	126.07万	0.00亿	0.000%
2026-06-30	28.330	27.710	28.350	26.210	-1.440	-4.940%	146.21万	0.00亿	0.000%
2026-06-29	26.600	29.150	29.160	26.350	2.420	9.053%	169.24万	0.00亿	0.000%
2026-06-26	26.400	26.730	28.030	25.700	0.220	0.830%	130.98万	0.00亿	0.000%
2026-06-25	26.940	26.510	27.750	26.210	-0.470	-1.742%	129.86万	0.00亿	0.000%
2026-06-24	27.110	26.980	27.860	26.110	-0.420	-1.533%	137.36万	0.00亿	0.000%
2026-06-23	31.050	27.400	31.210	27.020	-2.670	-8.879%	210.20万	0.00亿	0.000%
2026-06-22	27.740	30.070	30.070	27.250	2.770	10.147%	217.03万	0.00亿	0.000%
2026-06-18	28.100	27.300	28.830	26.900	-0.770	-2.743%	193.27万	0.00亿	0.000%
2026-06-17	27.600	28.070	28.600	26.800	-0.410	-1.440%	191.60万	0.00亿	0.000%
2026-06-16	27.700	28.480	29.360	26.700	0.810	2.927%	284.85万	0.00亿	0.000%
2026-06-15	26.850	27.670	27.670	26.630	2.550	10.151%	216.00万	0.00亿	0.000%
2026-06-12	25.120	25.120	25.120	25.120	2.320	10.175%	16.30万	0.00亿	0.000%
2026-06-11	21.000	22.800	22.800	21.000	2.110	10.198%	47.11万	0.00亿	0.000%
2026-06-10	20.100	20.690	20.980	19.400	0.140	0.681%	67.55万	0.00亿	0.000%
2026-06-09	20.600	20.550	20.950	19.920	0.150	0.735%	46.75万	0.00亿	0.000%
2026-06-08	20.850	20.400	21.550	20.210	-1.160	-5.380%	62.41万	0.00亿	0.000%
2026-06-05	22.670	21.560	22.980	21.410	-1.130	-4.980%	71.57万	0.00亿	0.000%
2026-06-04	23.180	22.690	23.550	22.390	-0.870	-3.693%	63.25万	0.00亿	0.000%
2026-06-03	23.590	23.560	24.480	23.120	-0.100	-0.423%	80.31万	0.00亿	0.000%
2026-06-02	22.950	23.660	24.530	21.910	0.860	3.772%	94.78万	0.00亿	0.000%
2026-06-01	23.090	22.800	24.800	22.620	-0.970	-4.081%	113.90万	0.00亿	0.000%
2026-05-29	26.100	23.770	26.100	23.770	-2.680	-10.132%	128.57万	0.00亿	0.000%
2026-05-28	23.520	26.450	26.450	23.480	2.440	10.162%	129.48万	0.00亿	0.000%
2026-05-27	23.490	24.010	24.400	23.160	1.180	5.169%	125.76万	0.00亿	0.000%
2026-05-26	20.600	22.830	22.830	20.180	2.110	10.183%	82.04万	0.00亿	0.000%
2026-05-25	21.400	20.720	21.870	20.590	-0.670	-3.132%	49.29万	0.00亿	0.000%
2026-05-22	21.100	21.390	21.600	21.010	0.670	3.234%	44.92万	0.00亿	0.000%
2026-05-21	20.950	20.720	22.100	20.670	0.090	0.436%	64.42万	0.00亿	0.000%
2026-05-20	20.320	20.630	20.950	19.780	0.040	0.194%	40.34万	0.00亿	0.000%
2026-05-19	21.100	20.590	21.130	20.160	-0.570	-2.694%	48.20万	0.00亿	0.000%
2026-05-18	20.050	21.160	21.690	19.750	0.520	2.519%	57.15万	0.00亿	0.000%
2026-05-15	21.460	20.640	21.720	20.400	-1.130	-5.191%	60.97万	0.00亿	0.000%
2026-05-14	22.890	21.770	22.890	21.760	-1.210	-5.265%	60.50万	0.00亿	0.000%
2026-05-13	22.480	22.980	23.600	22.410	0.730	3.281%	75.74万	0.00亿	0.000%
2026-05-12	21.270	22.250	22.660	21.100	1.410	6.766%	81.52万	0.00亿	0.000%
2026-05-11	20.600	20.840	20.930	20.400	0.280	1.362%	46.22万	0.00亿	0.000%
2026-05-08	20.330	20.560	20.660	19.970	0.070	0.342%	39.00万	0.00亿	0.000%
2026-05-07	20.450	20.490	20.860	20.190	0.320	1.587%	42.80万	0.00亿	0.000%
2026-05-06	19.250	20.170	20.260	19.200	0.990	5.162%	48.80万	0.00亿	0.000%
2026-04-30	19.350	19.180	19.380	18.900	-0.230	-1.185%	30.85万	0.00亿	0.000%
2026-04-29	18.190	19.410	19.550	18.180	1.220	6.707%	43.11万	0.00亿	0.000%
2026-04-28	18.600	18.190	18.780	17.950	-0.590	-3.142%	39.19万	0.00亿	0.000%
2026-04-27	19.190	18.780	19.260	18.740	-0.490	-2.543%	28.02万	0.00亿	0.000%
2026-04-24	18.930	19.270	19.460	18.580	0.240	1.261%	30.50万	0.00亿	0.000%
2026-04-23	20.350	19.030	20.450	18.900	-1.160	-5.745%	56.30万	0.00亿	0.000%
2026-04-22	19.500	20.190	20.460	19.460	0.560	2.853%	50.19万	0.00亿	0.000%
2026-04-21	19.620	19.630	19.840	19.210	0.060	0.307%	32.44万	0.00亿	0.000%
2026-04-20	19.220	19.570	19.900	19.120	0.000	0.000%	46.47万	0.00亿	0.000%
2026-04-17	19.100	19.220	19.540	19.030	0.000	0.000%	32.00万	0.00亿	0.000%
2026-04-16	18.680	19.220	19.340	18.660	0.550	2.950%	33.26万	6.47亿	1.030%
2026-04-15	19.110	18.670	19.450	18.630	0.000	0.000%	33.58万	0.00亿	0.000%
2026-04-14	18.780	18.880	19.150	18.660	0.380	2.054%	29.70万	0.00亿	0.000%
2026-04-13	18.400	18.500	18.640	18.250	0.000	0.000%	24.47万	0.00亿	0.000%
2026-04-10	18.980	18.530	19.080	18.530	0.000	0.000%	29.48万	0.00亿	0.000%
2026-04-09	18.940	18.850	19.160	18.710	0.000	0.000%	29.23万	0.00亿	0.000%
2026-04-08	19.000	19.330	19.380	18.790	0.000	0.000%	44.52万	0.00亿	0.000%
2026-04-07	18.200	18.330	18.410	17.930	0.000	0.000%	22.26万	0.00亿	0.000%
2026-04-03	18.320	18.040	18.380	17.900	0.000	0.000%	18.36万	0.00亿	0.000%
2026-04-02	18.640	18.280	18.640	18.120	0.000	0.000%	29.49万	0.00亿	0.000%
2026-04-01	18.650	18.730	18.850	18.360	0.000	0.000%	30.56万	0.00亿	0.000%