金海通（603061）历史行情
以下为金海通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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 253.000 | 257.370 | 261.930 | 247.270 | -8.200 | -3.088% | 3.87万 | 0.00亿 | 0.000% |
| 2026-10-14 | 290.000 | 265.570 | 290.690 | 265.400 | -24.430 | -8.424% | 2.98万 | 0.00亿 | 0.000% |
| 2026-10-13 | 276.000 | 290.000 | 291.870 | 270.170 | -0.790 | -0.272% | 2.66万 | 0.00亿 | 0.000% |
| 2026-10-12 | 289.320 | 290.790 | 307.180 | 281.500 | -2.230 | -0.761% | 2.95万 | 0.00亿 | 0.000% |
| 2026-10-09 | 292.750 | 293.020 | 297.000 | 270.000 | -3.680 | -1.240% | 3.49万 | 0.00亿 | 0.000% |
| 2026-10-08 | 310.370 | 296.700 | 317.350 | 295.510 | -15.030 | -4.821% | 2.60万 | 0.00亿 | 0.000% |
| 2026-10-07 | 319.000 | 311.730 | 323.800 | 308.000 | -6.770 | -2.126% | 226.43万 | 7.12亿 | 2.603% |
| 2026-10-06 | 319.000 | 311.730 | 323.800 | 308.000 | -6.770 | -2.126% | 226.43万 | 7.12亿 | 2.603% |
| 2026-10-05 | 319.000 | 311.730 | 323.800 | 308.000 | -6.770 | -2.126% | 226.43万 | 7.12亿 | 2.603% |
| 2026-10-02 | 319.000 | 311.730 | 323.800 | 308.000 | -6.770 | -2.126% | 226.43万 | 7.12亿 | 2.603% |
| 2026-10-01 | 319.000 | 311.730 | 323.800 | 308.000 | -6.770 | -2.126% | 226.43万 | 7.12亿 | 2.603% |
| 2026-09-30 | 319.000 | 311.730 | 323.800 | 308.000 | -6.770 | -2.126% | 2.26万 | 0.00亿 | 0.000% |
| 2026-09-29 | 317.000 | 318.500 | 328.000 | 312.110 | 2.300 | 0.727% | 2.28万 | 0.00亿 | 0.000% |
| 2026-09-28 | 330.660 | 316.200 | 335.350 | 310.670 | -17.650 | -5.287% | 2.56万 | 0.00亿 | 0.000% |
| 2026-09-27 | 340.050 | 333.850 | 346.800 | 333.000 | -8.250 | -2.412% | 237.46万 | 8.06亿 | 2.729% |
| 2026-09-24 | 340.050 | 333.850 | 346.800 | 333.000 | -8.250 | -2.412% | 2.37万 | 0.00亿 | 0.000% |
| 2026-09-23 | 346.340 | 342.100 | 347.200 | 339.200 | -2.200 | -0.639% | 1.98万 | 0.00亿 | 0.000% |
| 2026-09-22 | 363.000 | 344.300 | 363.300 | 340.810 | -13.000 | -3.638% | 4.16万 | 0.00亿 | 0.000% |
| 2026-09-21 | 355.000 | 357.300 | 366.100 | 349.130 | 8.510 | 2.440% | 4.54万 | 0.00亿 | 0.000% |
| 2026-09-18 | 352.090 | 348.790 | 361.000 | 339.000 | -1.690 | -0.482% | 5.21万 | 0.00亿 | 0.000% |
| 2026-09-17 | 328.540 | 350.480 | 361.000 | 328.540 | 21.980 | 6.691% | 6.38万 | 0.00亿 | 0.000% |
| 2026-09-16 | 312.880 | 328.500 | 338.890 | 310.000 | 18.500 | 5.968% | 4.37万 | 0.00亿 | 0.000% |
| 2026-09-15 | 302.210 | 310.000 | 322.000 | 300.000 | 7.080 | 2.337% | 3.05万 | 0.00亿 | 0.000% |
| 2026-09-14 | 299.090 | 302.920 | 307.000 | 295.300 | -0.800 | -0.263% | 2.42万 | 0.00亿 | 0.000% |
| 2026-09-11 | 309.700 | 303.720 | 311.990 | 292.000 | -11.630 | -3.688% | 3.39万 | 0.00亿 | 0.000% |
| 2026-09-10 | 313.210 | 315.350 | 321.960 | 310.000 | -0.850 | -0.269% | 1.70万 | 0.00亿 | 0.000% |
| 2026-09-09 | 319.990 | 316.200 | 329.000 | 313.550 | -1.840 | -0.579% | 2.11万 | 0.00亿 | 0.000% |
| 2026-09-08 | 323.000 | 318.040 | 333.370 | 316.300 | -4.470 | -1.386% | 2.99万 | 0.00亿 | 0.000% |
| 2026-09-07 | 315.000 | 322.510 | 324.940 | 309.000 | 14.200 | 4.606% | 3.44万 | 0.00亿 | 0.000% |
| 2026-09-04 | 336.870 | 308.310 | 336.880 | 304.000 | -21.950 | -6.646% | 4.00万 | 0.00亿 | 0.000% |
| 2026-09-03 | 330.000 | 330.260 | 337.960 | 319.100 | 5.260 | 1.618% | 3.02万 | 0.00亿 | 0.000% |
| 2026-09-02 | 323.610 | 325.000 | 333.000 | 318.650 | -7.040 | -2.120% | 2.83万 | 0.00亿 | 0.000% |
| 2026-09-01 | 344.280 | 332.040 | 344.880 | 323.620 | -10.140 | -2.963% | 3.26万 | 0.00亿 | 0.000% |
| 2026-08-31 | 325.000 | 342.180 | 343.480 | 322.000 | 4.720 | 1.399% | 3.24万 | 0.00亿 | 0.000% |
| 2026-08-28 | 356.890 | 337.460 | 362.000 | 337.000 | -19.440 | -5.447% | 3.64万 | 0.00亿 | 0.000% |
| 2026-08-27 | 344.840 | 356.900 | 359.280 | 337.660 | 9.610 | 2.767% | 4.06万 | 0.00亿 | 0.000% |
| 2026-08-26 | 339.570 | 347.290 | 361.890 | 333.000 | 7.720 | 2.273% | 4.36万 | 0.00亿 | 0.000% |
| 2026-08-25 | 335.000 | 339.570 | 347.000 | 328.010 | -7.730 | -2.226% | 3.84万 | 0.00亿 | 0.000% |
| 2026-08-24 | 368.000 | 347.300 | 368.680 | 333.000 | -18.690 | -5.107% | 5.56万 | 0.00亿 | 0.000% |
| 2026-08-21 | 348.030 | 365.990 | 371.980 | 338.900 | 12.230 | 3.457% | 5.69万 | 0.00亿 | 0.000% |
| 2026-08-20 | 331.000 | 353.760 | 356.990 | 319.000 | 23.590 | 7.145% | 4.86万 | 0.00亿 | 0.000% |
| 2026-08-19 | 348.550 | 330.170 | 356.890 | 330.170 | -36.680 | -9.999% | 3.54万 | 0.00亿 | 0.000% |
| 2026-08-18 | 358.000 | 366.850 | 369.990 | 352.000 | 9.620 | 2.693% | 4.10万 | 0.00亿 | 0.000% |
| 2026-08-17 | 333.220 | 357.230 | 357.900 | 333.220 | 24.010 | 7.205% | 4.87万 | 0.00亿 | 0.000% |
| 2026-08-14 | 342.000 | 333.220 | 343.450 | 322.070 | -4.760 | -1.408% | 3.68万 | 0.00亿 | 0.000% |
| 2026-08-13 | 336.000 | 337.980 | 360.000 | 336.000 | 10.220 | 3.118% | 3.83万 | 0.00亿 | 0.000% |
| 2026-08-12 | 325.870 | 327.760 | 332.660 | 317.500 | 8.280 | 2.592% | 2.74万 | 0.00亿 | 0.000% |
| 2026-08-11 | 315.000 | 319.480 | 336.360 | 314.000 | -0.510 | -0.159% | 3.82万 | 0.00亿 | 0.000% |
| 2026-08-10 | 316.700 | 319.990 | 328.980 | 313.160 | 3.290 | 1.039% | 4.67万 | 0.00亿 | 0.000% |
| 2026-08-07 | 307.580 | 316.700 | 321.520 | 300.660 | 8.970 | 2.915% | 4.32万 | 0.00亿 | 0.000% |
| 2026-08-06 | 290.000 | 307.730 | 314.980 | 288.880 | 14.870 | 5.078% | 5.36万 | 0.00亿 | 0.000% |
| 2026-08-05 | 279.550 | 292.860 | 292.860 | 273.890 | 26.620 | 9.998% | 1.48万 | 0.00亿 | 0.000% |
| 2026-08-04 | 245.680 | 266.240 | 266.240 | 241.500 | 24.200 | 9.998% | 2.94万 | 0.00亿 | 0.000% |
| 2026-08-03 | 255.100 | 242.040 | 261.980 | 241.090 | -21.350 | -8.106% | 4.79万 | 0.00亿 | 0.000% |
| 2026-07-31 | 264.040 | 263.390 | 268.380 | 250.000 | 19.410 | 7.956% | 5.55万 | 0.00亿 | 0.000% |
| 2026-07-30 | 265.840 | 243.980 | 272.950 | 243.080 | -26.110 | -9.667% | 4.38万 | 0.00亿 | 0.000% |
| 2026-07-29 | 275.110 | 270.090 | 283.000 | 252.700 | -7.280 | -2.625% | 4.24万 | 0.00亿 | 0.000% |
| 2026-07-28 | 303.700 | 277.370 | 311.970 | 277.370 | -30.820 | -10.000% | 3.67万 | 0.00亿 | 0.000% |
| 2026-07-27 | 300.000 | 308.190 | 311.240 | 279.020 | 13.590 | 4.613% | 4.20万 | 0.00亿 | 0.000% |
| 2026-07-24 | 292.100 | 294.600 | 308.500 | 286.030 | -3.960 | -1.326% | 3.63万 | 0.00亿 | 0.000% |
| 2026-07-23 | 319.660 | 298.560 | 319.660 | 293.030 | -15.810 | -5.029% | 4.06万 | 0.00亿 | 0.000% |
| 2026-07-22 | 322.000 | 314.370 | 335.500 | 307.700 | 2.980 | 0.957% | 7.62万 | 0.00亿 | 0.000% |
| 2026-07-21 | 287.580 | 311.390 | 311.390 | 258.350 | 28.310 | 10.001% | 4.14万 | 0.00亿 | 0.000% |
| 2026-07-20 | 320.510 | 283.080 | 327.980 | 275.470 | -22.170 | -7.263% | 4.75万 | 0.00亿 | 0.000% |
| 2026-07-17 | 343.000 | 305.250 | 346.000 | 305.000 | -32.750 | -9.689% | 4.61万 | 0.00亿 | 0.000% |
| 2026-07-16 | 368.090 | 338.000 | 375.880 | 337.020 | -35.840 | -9.587% | 4.38万 | 0.00亿 | 0.000% |
| 2026-07-15 | 411.990 | 373.840 | 418.950 | 367.030 | -28.110 | -6.993% | 5.07万 | 0.00亿 | 0.000% |
| 2026-07-14 | 408.000 | 401.950 | 420.880 | 386.000 | -8.260 | -2.014% | 4.39万 | 0.00亿 | 0.000% |
| 2026-07-13 | 436.290 | 410.210 | 455.000 | 407.170 | -38.540 | -8.588% | 3.29万 | 0.00亿 | 0.000% |
| 2026-07-10 | 500.000 | 448.750 | 509.010 | 448.750 | -38.790 | -7.956% | 3.85万 | 0.00亿 | 0.000% |
| 2026-07-09 | 449.240 | 487.540 | 487.540 | 444.440 | 44.320 | 10.000% | 3.42万 | 0.00亿 | 0.000% |
| 2026-07-08 | 448.000 | 443.220 | 473.010 | 431.290 | -5.270 | -1.175% | 3.13万 | 0.00亿 | 0.000% |
| 2026-07-07 | 451.160 | 448.490 | 461.500 | 428.000 | -13.510 | -2.924% | 4.05万 | 0.00亿 | 0.000% |
| 2026-07-06 | 472.730 | 462.000 | 491.710 | 451.020 | -10.730 | -2.270% | 3.05万 | 0.00亿 | 0.000% |
| 2026-07-03 | 452.180 | 472.730 | 489.100 | 440.000 | 2.030 | 0.431% | 4.17万 | 0.00亿 | 0.000% |
| 2026-07-02 | 485.000 | 470.700 | 498.800 | 470.700 | -52.300 | -10.000% | 2.86万 | 0.00亿 | 0.000% |
| 2026-07-01 | 505.000 | 523.000 | 550.000 | 488.040 | 20.780 | 4.138% | 4.31万 | 0.00亿 | 0.000% |
| 2026-06-30 | 470.000 | 502.220 | 502.220 | 456.600 | 45.660 | 10.001% | 3.93万 | 0.00亿 | 0.000% |
| 2026-06-29 | 413.160 | 456.560 | 456.560 | 410.000 | 41.510 | 10.001% | 3.89万 | 0.00亿 | 0.000% |
| 2026-06-26 | 398.040 | 415.050 | 435.280 | 392.040 | 15.000 | 3.750% | 3.18万 | 0.00亿 | 0.000% |
| 2026-06-25 | 405.000 | 400.050 | 415.000 | 391.960 | 12.960 | 3.348% | 3.16万 | 0.00亿 | 0.000% |
| 2026-06-24 | 350.000 | 387.090 | 387.090 | 350.000 | 35.190 | 10.000% | 3.09万 | 0.00亿 | 0.000% |
| 2026-06-23 | 341.020 | 351.900 | 365.980 | 335.510 | 12.100 | 3.561% | 3.43万 | 0.00亿 | 0.000% |
| 2026-06-22 | 358.950 | 339.800 | 364.800 | 328.080 | -11.000 | -3.136% | 3.57万 | 0.00亿 | 0.000% |
| 2026-06-18 | 337.060 | 350.800 | 363.000 | 336.700 | 10.560 | 3.104% | 2.33万 | 0.00亿 | 0.000% |
| 2026-06-17 | 331.000 | 340.240 | 348.000 | 328.690 | 3.540 | 1.051% | 2.99万 | 0.00亿 | 0.000% |
| 2026-06-16 | 339.500 | 336.700 | 344.160 | 327.000 | -0.750 | -0.222% | 2.11万 | 0.00亿 | 0.000% |
| 2026-06-15 | 318.000 | 337.450 | 344.200 | 310.510 | 23.270 | 7.407% | 2.99万 | 0.00亿 | 0.000% |
| 2026-06-12 | 333.330 | 314.180 | 336.660 | 310.490 | -7.880 | -2.447% | 2.64万 | 0.00亿 | 0.000% |
| 2026-06-11 | 317.400 | 322.060 | 328.880 | 312.230 | 3.060 | 0.959% | 2.40万 | 0.00亿 | 0.000% |
| 2026-06-10 | 303.000 | 319.000 | 331.880 | 301.080 | 12.840 | 4.194% | 3.95万 | 0.00亿 | 0.000% |
| 2026-06-09 | 298.000 | 306.160 | 307.700 | 291.770 | 19.560 | 6.825% | 2.15万 | 0.00亿 | 0.000% |
| 2026-06-08 | 268.630 | 286.600 | 299.010 | 268.630 | -9.530 | -3.218% | 2.40万 | 0.00亿 | 0.000% |
| 2026-06-05 | 310.020 | 296.130 | 313.950 | 295.060 | -21.470 | -6.760% | 2.81万 | 0.00亿 | 0.000% |
| 2026-06-04 | 293.000 | 317.600 | 317.980 | 290.120 | 19.600 | 6.577% | 3.45万 | 0.00亿 | 0.000% |
| 2026-06-03 | 295.090 | 298.000 | 309.920 | 292.060 | 6.030 | 2.065% | 3.03万 | 0.00亿 | 0.000% |
| 2026-06-02 | 288.070 | 291.970 | 298.660 | 286.210 | 3.830 | 1.329% | 2.03万 | 0.00亿 | 0.000% |
| 2026-06-01 | 288.420 | 288.140 | 301.180 | 280.780 | -6.860 | -2.325% | 2.40万 | 0.00亿 | 0.000% |
| 2026-05-29 | 302.020 | 295.000 | 306.660 | 291.000 | -5.210 | -1.735% | 2.62万 | 0.00亿 | 0.000% |
| 2026-05-28 | 296.820 | 300.210 | 304.890 | 289.200 | 5.210 | 1.766% | 2.66万 | 0.00亿 | 0.000% |
| 2026-05-27 | 311.590 | 295.000 | 316.970 | 291.010 | -13.690 | -4.435% | 3.81万 | 0.00亿 | 0.000% |
| 2026-05-26 | 320.000 | 308.690 | 320.000 | 299.000 | -16.220 | -4.992% | 3.42万 | 0.00亿 | 0.000% |
| 2026-05-25 | 317.900 | 324.910 | 333.980 | 311.000 | 9.410 | 2.983% | 3.25万 | 0.00亿 | 0.000% |
| 2026-05-22 | 318.770 | 315.500 | 325.000 | 311.000 | -0.500 | -0.158% | 4.31万 | 0.00亿 | 0.000% |
| 2026-05-21 | 350.000 | 316.000 | 366.000 | 315.000 | -32.590 | -9.349% | 5.47万 | 0.00亿 | 0.000% |
| 2026-05-20 | 314.490 | 348.590 | 348.590 | 314.490 | 31.690 | 10.000% | 3.39万 | 0.00亿 | 0.000% |
| 2026-05-19 | 305.000 | 316.900 | 319.690 | 292.500 | 15.280 | 5.066% | 3.74万 | 0.00亿 | 0.000% |
| 2026-05-18 | 301.810 | 301.620 | 313.000 | 297.000 | -8.170 | -2.637% | 3.74万 | 0.00亿 | 0.000% |
| 2026-05-15 | 310.000 | 309.790 | 320.000 | 283.040 | 3.790 | 1.239% | 3.96万 | 0.00亿 | 0.000% |
| 2026-05-14 | 322.210 | 306.000 | 326.360 | 304.900 | -17.000 | -5.263% | 2.81万 | 0.00亿 | 0.000% |
| 2026-05-13 | 313.220 | 323.000 | 330.300 | 306.010 | 9.510 | 3.034% | 4.37万 | 0.00亿 | 0.000% |
| 2026-05-12 | 281.190 | 313.490 | 313.490 | 277.230 | 28.500 | 10.000% | 4.98万 | 0.00亿 | 0.000% |
| 2026-05-11 | 262.470 | 284.990 | 285.000 | 261.680 | 25.900 | 9.997% | 4.62万 | 0.00亿 | 0.000% |
| 2026-05-08 | 262.010 | 259.090 | 266.000 | 254.500 | -7.200 | -2.704% | 2.62万 | 0.00亿 | 0.000% |
| 2026-05-07 | 258.000 | 266.290 | 270.000 | 254.080 | 8.270 | 3.205% | 3.04万 | 0.00亿 | 0.000% |
| 2026-05-06 | 259.440 | 258.020 | 265.500 | 249.880 | 3.170 | 1.244% | 3.66万 | 0.00亿 | 0.000% |
| 2026-04-30 | 250.650 | 254.850 | 263.200 | 249.000 | 2.240 | 0.887% | 2.97万 | 0.00亿 | 0.000% |
| 2026-04-29 | 262.380 | 252.610 | 268.000 | 248.890 | -14.290 | -5.354% | 3.39万 | 0.00亿 | 0.000% |
| 2026-04-28 | 250.210 | 266.900 | 275.000 | 246.050 | 11.550 | 4.523% | 3.90万 | 0.00亿 | 0.000% |
| 2026-04-27 | 248.800 | 255.350 | 255.970 | 239.000 | 6.760 | 2.719% | 4.34万 | 0.00亿 | 0.000% |
| 2026-04-24 | 244.440 | 248.590 | 258.000 | 244.440 | 2.150 | 0.872% | 3.33万 | 0.00亿 | 0.000% |
| 2026-04-23 | 247.760 | 246.440 | 253.200 | 243.600 | -3.450 | -1.381% | 2.51万 | 0.00亿 | 0.000% |
| 2026-04-22 | 248.500 | 249.890 | 250.880 | 241.500 | 2.540 | 1.027% | 2.80万 | 0.00亿 | 0.000% |
| 2026-04-21 | 240.000 | 247.350 | 249.890 | 237.300 | 6.570 | 2.729% | 3.19万 | 0.00亿 | 0.000% |
| 2026-04-20 | 245.000 | 240.780 | 248.800 | 236.860 | 0.000 | 0.000% | 3.66万 | 0.00亿 | 0.000% |
| 2026-04-17 | 250.900 | 243.900 | 251.890 | 239.010 | 0.000 | 0.000% | 4.15万 | 0.00亿 | 0.000% |
| 2026-04-16 | 231.640 | 245.980 | 252.840 | 220.100 | 16.130 | 7.020% | 5.28万 | 12.60亿 | 6.060% |
| 2026-04-15 | 239.731 | 229.848 | 240.428 | 228.545 | 0.000 | 0.000% | 2.25万 | 0.00亿 | 0.000% |
| 2026-04-14 | 212.152 | 232.938 | 232.938 | 210.241 | 21.200 | 10.012% | 2.47万 | 0.00亿 | 0.000% |
| 2026-04-13 | 209.752 | 211.738 | 214.883 | 205.945 | 0.000 | 0.000% | 1.99万 | 0.00亿 | 0.000% |
| 2026-04-10 | 216.910 | 212.490 | 219.386 | 208.359 | 0.000 | 0.000% | 2.86万 | 0.00亿 | 0.000% |
| 2026-04-09 | 190.462 | 217.103 | 217.841 | 188.428 | 0.000 | 0.000% | 4.31万 | 0.00亿 | 0.000% |
| 2026-04-08 | 190.090 | 198.014 | 199.724 | 186.566 | 0.000 | 0.000% | 2.32万 | 0.00亿 | 0.000% |
| 2026-04-07 | 181.338 | 183.510 | 185.959 | 181.117 | 0.000 | 0.000% | 1.10万 | 0.00亿 | 0.000% |
| 2026-04-03 | 186.193 | 181.338 | 189.710 | 179.503 | 0.000 | 0.000% | 1.55万 | 0.00亿 | 0.000% |
| 2026-04-02 | 191.193 | 187.324 | 191.310 | 183.910 | 0.000 | 0.000% | 1.50万 | 0.00亿 | 0.000% |
| 2026-04-01 | 192.786 | 192.069 | 204.566 | 187.372 | 0.000 | 0.000% | 3.28万 | 0.00亿 | 0.000% |