金帝股份（603270）历史行情

以下为金帝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
2026-10-20	26.800	28.330	29.130	26.520	1.530	5.709%	8.28万	0.00亿	0.000%
2026-10-19	25.840	26.800	27.320	25.030	0.400	1.515%	6.91万	0.00亿	0.000%
2026-10-16	26.540	26.400	26.970	25.600	0.380	1.460%	6.69万	0.00亿	0.000%
2026-10-15	26.560	26.020	27.220	25.930	-1.760	-6.335%	6.09万	0.00亿	0.000%
2026-10-14	27.580	27.780	28.680	27.180	0.030	0.108%	7.11万	0.00亿	0.000%
2026-10-13	26.400	27.750	28.170	25.480	0.890	3.313%	9.00万	0.00亿	0.000%
2026-10-12	27.320	26.860	27.380	26.450	-0.380	-1.395%	5.08万	0.00亿	0.000%
2026-10-09	29.000	27.240	29.020	26.300	-1.780	-6.134%	8.24万	0.00亿	0.000%
2026-10-08	31.000	29.020	31.390	28.780	-2.130	-6.838%	6.26万	0.00亿	0.000%
2026-10-07	31.870	31.150	32.480	30.950	-0.720	-2.259%	471.57万	1.49亿	4.547%
2026-10-06	31.870	31.150	32.480	30.950	-0.720	-2.259%	471.57万	1.49亿	4.547%
2026-10-05	31.870	31.150	32.480	30.950	-0.720	-2.259%	471.57万	1.49亿	4.547%
2026-10-02	31.870	31.150	32.480	30.950	-0.720	-2.259%	471.57万	1.49亿	4.547%
2026-10-01	31.870	31.150	32.480	30.950	-0.720	-2.259%	471.57万	1.49亿	4.547%
2026-09-30	31.870	31.150	32.480	30.950	-0.720	-2.259%	4.72万	0.00亿	0.000%
2026-09-29	32.320	31.870	33.040	31.690	-0.970	-2.954%	6.25万	0.00亿	0.000%
2026-09-28	35.960	32.840	35.980	32.540	-2.870	-8.037%	7.83万	0.00亿	0.000%
2026-09-27	37.060	35.710	37.340	35.680	-1.660	-4.442%	584.60万	2.13亿	5.637%
2026-09-24	37.060	35.710	37.340	35.680	-1.660	-4.442%	5.85万	0.00亿	0.000%
2026-09-23	37.050	37.370	37.830	36.630	0.490	1.329%	6.12万	0.00亿	0.000%
2026-09-22	37.370	36.880	37.860	36.210	-0.350	-0.940%	7.41万	0.00亿	0.000%
2026-09-21	36.820	37.230	37.400	36.000	0.400	1.086%	8.46万	0.00亿	0.000%
2026-09-18	36.890	36.830	37.700	36.010	0.350	0.959%	9.84万	0.00亿	0.000%
2026-09-17	34.820	36.480	36.850	34.540	1.310	3.725%	12.09万	0.00亿	0.000%
2026-09-16	34.640	35.170	35.490	33.800	0.700	2.031%	11.79万	0.00亿	0.000%
2026-09-15	32.780	34.470	35.230	32.400	1.570	4.772%	16.55万	0.00亿	0.000%
2026-09-14	30.560	32.900	33.350	29.790	2.030	6.576%	13.31万	0.00亿	0.000%
2026-09-11	31.870	30.870	33.180	30.040	-2.100	-6.369%	12.05万	0.00亿	0.000%
2026-09-10	32.970	32.970	33.090	32.030	-0.790	-2.340%	11.75万	0.00亿	0.000%
2026-09-09	32.980	33.760	34.500	32.400	0.760	2.303%	17.76万	0.00亿	0.000%
2026-09-08	34.200	33.000	34.500	31.450	-0.690	-2.048%	21.17万	0.00亿	0.000%
2026-09-07	33.600	33.690	35.270	32.800	0.320	0.959%	23.75万	0.00亿	0.000%
2026-09-04	36.330	33.370	38.450	33.100	-1.580	-4.521%	34.23万	0.00亿	0.000%
2026-09-03	33.000	34.950	34.950	32.810	3.180	10.009%	9.03万	0.00亿	0.000%
2026-09-02	28.880	31.770	31.770	28.200	2.890	10.007%	15.88万	0.00亿	0.000%
2026-09-01	31.000	28.880	31.000	28.800	-1.370	-4.529%	12.71万	0.00亿	0.000%
2026-08-31	28.850	30.250	30.250	27.520	2.750	10.000%	9.06万	0.00亿	0.000%
2026-08-28	28.280	27.500	28.800	27.470	-0.550	-1.961%	3.83万	0.00亿	0.000%
2026-08-27	27.640	28.050	28.370	27.410	0.430	1.557%	3.36万	0.00亿	0.000%
2026-08-26	28.490	27.620	30.170	27.580	-0.680	-2.403%	3.66万	0.00亿	0.000%
2026-08-25	27.700	28.300	28.550	27.220	0.530	1.909%	2.79万	0.00亿	0.000%
2026-08-24	28.080	27.770	28.650	27.300	-0.100	-0.359%	3.12万	0.00亿	0.000%
2026-08-21	27.710	27.870	28.260	26.980	0.140	0.505%	2.13万	0.00亿	0.000%
2026-08-20	28.260	27.730	28.770	27.400	0.130	0.471%	2.46万	0.00亿	0.000%
2026-08-19	29.690	27.600	29.810	27.580	-2.540	-8.427%	5.30万	0.00亿	0.000%
2026-08-18	29.430	30.140	30.270	29.000	0.710	2.413%	4.88万	0.00亿	0.000%
2026-08-17	28.330	29.430	29.610	28.080	1.100	3.883%	2.97万	0.00亿	0.000%
2026-08-14	28.100	28.330	28.500	27.800	0.010	0.035%	3.07万	0.00亿	0.000%
2026-08-13	28.900	28.320	29.630	28.240	-0.340	-1.186%	4.00万	0.00亿	0.000%
2026-08-12	27.790	28.660	29.000	27.710	0.810	2.908%	3.48万	0.00亿	0.000%
2026-08-11	27.390	27.850	28.280	26.700	0.510	1.865%	3.84万	0.00亿	0.000%
2026-08-10	27.720	27.340	28.550	27.020	-0.520	-1.866%	4.71万	0.00亿	0.000%
2026-08-07	27.000	27.860	28.050	26.620	0.850	3.147%	5.08万	0.00亿	0.000%
2026-08-06	25.100	27.010	27.170	25.000	1.730	6.843%	6.91万	0.00亿	0.000%
2026-08-05	24.670	25.280	25.710	24.510	0.440	1.771%	4.34万	0.00亿	0.000%
2026-08-04	23.970	24.840	25.100	23.680	1.130	4.766%	4.96万	0.00亿	0.000%
2026-08-03	23.960	23.710	24.090	23.530	0.100	0.424%	2.28万	0.00亿	0.000%
2026-07-31	23.600	23.610	24.050	23.060	0.760	3.326%	3.01万	0.00亿	0.000%
2026-07-30	24.070	22.850	24.070	22.740	-1.200	-4.990%	3.22万	0.00亿	0.000%
2026-07-29	23.900	24.050	24.150	23.330	0.280	1.178%	2.89万	0.00亿	0.000%
2026-07-28	23.890	23.770	24.500	23.500	-0.050	-0.210%	3.41万	0.00亿	0.000%
2026-07-27	22.940	23.820	24.100	22.300	1.380	6.150%	4.05万	0.00亿	0.000%
2026-07-24	23.210	22.440	23.490	22.400	-1.090	-4.632%	2.80万	0.00亿	0.000%
2026-07-23	23.150	23.530	23.690	23.000	0.380	1.641%	3.18万	0.00亿	0.000%
2026-07-22	24.150	23.150	24.300	23.020	-1.110	-4.575%	5.08万	0.00亿	0.000%
2026-07-21	24.250	24.260	24.620	22.230	0.040	0.165%	7.37万	0.00亿	0.000%
2026-07-20	26.000	24.220	26.800	24.220	-2.690	-9.996%	7.92万	0.00亿	0.000%
2026-07-17	30.000	26.910	30.180	26.910	-2.990	-10.000%	7.27万	0.00亿	0.000%
2026-07-16	28.880	29.900	30.390	28.200	0.520	1.770%	7.38万	0.00亿	0.000%
2026-07-15	29.950	29.380	29.960	28.610	-0.280	-0.944%	4.93万	0.00亿	0.000%
2026-07-14	29.100	29.660	29.880	28.620	0.600	2.065%	6.95万	0.00亿	0.000%
2026-07-13	30.600	29.060	30.690	28.700	-1.980	-6.379%	9.13万	0.00亿	0.000%
2026-07-10	28.220	31.040	31.040	28.220	2.820	9.993%	5.69万	0.00亿	0.000%
2026-07-09	28.600	28.220	28.820	26.240	-0.410	-1.432%	10.33万	0.00亿	0.000%
2026-07-08	30.440	28.630	30.440	28.200	-1.310	-4.375%	6.60万	0.00亿	0.000%
2026-07-07	31.200	29.940	31.880	29.880	-1.280	-4.100%	7.98万	0.00亿	0.000%
2026-07-06	33.700	31.220	33.760	31.040	-3.080	-8.980%	14.58万	0.00亿	0.000%
2026-07-03	34.880	34.300	36.350	33.010	-0.580	-1.663%	16.64万	0.00亿	0.000%
2026-07-02	32.360	34.880	35.600	32.020	1.880	5.697%	17.32万	0.00亿	0.000%
2026-07-01	34.000	33.000	34.000	32.300	-0.510	-1.522%	11.99万	0.00亿	0.000%
2026-06-30	31.600	33.510	33.880	31.600	1.510	4.719%	14.57万	0.00亿	0.000%
2026-06-29	32.260	32.000	32.400	30.730	0.410	1.298%	13.80万	0.00亿	0.000%
2026-06-26	28.680	31.590	31.590	28.000	2.870	9.993%	7.04万	0.00亿	0.000%
2026-06-25	29.710	28.720	29.990	28.110	-1.030	-3.462%	5.65万	0.00亿	0.000%
2026-06-24	30.380	29.750	30.520	29.090	-0.740	-2.427%	4.67万	0.00亿	0.000%
2026-06-23	30.590	30.490	31.200	30.270	-0.570	-1.835%	5.35万	0.00亿	0.000%
2026-06-22	31.840	31.060	31.900	29.360	-0.670	-2.112%	9.12万	0.00亿	0.000%
2026-06-18	30.250	31.730	31.980	29.900	1.530	5.066%	10.04万	0.00亿	0.000%
2026-06-17	29.000	30.200	30.780	28.270	1.540	5.373%	8.25万	0.00亿	0.000%
2026-06-16	28.730	28.660	29.200	28.200	-0.090	-0.313%	5.58万	0.00亿	0.000%
2026-06-15	26.990	28.750	29.080	26.960	-0.150	-0.519%	7.81万	0.00亿	0.000%
2026-06-12	30.000	28.900	30.230	28.750	-1.200	-3.987%	8.87万	0.00亿	0.000%
2026-06-11	30.190	30.100	30.830	29.650	0.020	0.066%	8.18万	0.00亿	0.000%
2026-06-10	30.380	30.080	31.680	29.850	-0.800	-2.591%	7.63万	0.00亿	0.000%
2026-06-09	30.370	30.880	30.880	29.660	0.800	2.660%	8.86万	0.00亿	0.000%
2026-06-08	29.660	30.080	31.000	29.080	0.310	1.041%	13.91万	0.00亿	0.000%
2026-06-05	26.790	29.770	29.770	25.950	2.710	10.015%	7.60万	0.00亿	0.000%
2026-06-04	27.400	27.060	28.030	26.860	-0.340	-1.241%	4.06万	0.00亿	0.000%
2026-06-03	28.180	27.400	28.180	26.980	-0.390	-1.403%	3.55万	0.00亿	0.000%
2026-06-02	27.870	27.790	28.590	27.380	-0.210	-0.750%	3.02万	0.00亿	0.000%
2026-06-01	27.790	28.000	28.500	27.190	0.520	1.892%	4.09万	0.00亿	0.000%
2026-05-29	29.380	27.480	29.620	27.180	-1.900	-6.467%	6.05万	0.00亿	0.000%
2026-05-28	29.180	29.380	29.850	28.960	0.230	0.789%	3.68万	0.00亿	0.000%
2026-05-27	29.980	29.150	30.380	28.940	-1.090	-3.604%	4.69万	0.00亿	0.000%
2026-05-26	30.680	30.240	31.320	29.740	-0.440	-1.434%	5.20万	0.00亿	0.000%
2026-05-25	31.380	30.680	32.000	30.380	-0.940	-2.973%	6.50万	0.00亿	0.000%
2026-05-22	31.480	31.620	32.120	30.530	0.640	2.066%	6.69万	0.00亿	0.000%
2026-05-21	31.100	30.980	32.450	30.730	-0.370	-1.180%	8.73万	0.00亿	0.000%
2026-05-20	30.030	31.350	32.160	29.790	1.020	3.363%	9.34万	0.00亿	0.000%
2026-05-19	29.180	30.330	30.380	29.070	1.260	4.334%	7.85万	0.00亿	0.000%
2026-05-18	28.980	29.070	29.340	28.380	0.050	0.172%	5.38万	0.00亿	0.000%
2026-05-15	28.100	29.020	29.430	27.890	0.810	2.871%	6.62万	0.00亿	0.000%
2026-05-14	28.410	28.210	28.750	28.080	-0.190	-0.669%	3.85万	0.00亿	0.000%
2026-05-13	27.770	28.400	29.020	27.660	0.550	1.975%	3.75万	0.00亿	0.000%
2026-05-12	28.390	27.850	28.520	27.780	-0.700	-2.452%	3.11万	0.00亿	0.000%
2026-05-11	28.360	28.550	28.670	27.920	0.110	0.387%	3.64万	0.00亿	0.000%
2026-05-08	28.150	28.440	28.740	28.030	0.350	1.246%	4.31万	0.00亿	0.000%
2026-05-07	28.160	28.090	28.550	27.970	-0.190	-0.672%	4.56万	0.00亿	0.000%
2026-05-06	28.010	28.280	28.360	27.730	0.270	0.964%	5.64万	0.00亿	0.000%
2026-04-30	26.880	28.010	28.380	26.880	0.810	2.978%	6.99万	0.00亿	0.000%
2026-04-29	25.080	27.200	27.860	24.850	1.410	5.467%	8.62万	0.00亿	0.000%
2026-04-28	26.260	25.790	26.410	25.590	-0.600	-2.274%	2.15万	0.00亿	0.000%
2026-04-27	26.280	26.390	26.420	25.770	0.240	0.918%	2.14万	0.00亿	0.000%
2026-04-24	25.870	26.150	26.340	25.600	0.230	0.887%	2.38万	0.00亿	0.000%
2026-04-23	26.710	25.920	26.870	25.830	0.000	0.000%	3.05万	0.00亿	0.000%
2026-04-22	26.280	26.730	26.830	26.140	0.000	0.000%	2.62万	0.00亿	0.000%
2026-04-21	26.160	26.320	26.460	26.080	0.030	0.114%	2.08万	0.00亿	0.000%
2026-04-20	26.070	26.290	26.380	25.790	0.000	0.000%	2.28万	0.00亿	0.000%
2026-04-17	25.750	26.070	26.100	25.740	0.000	0.000%	2.29万	0.00亿	0.000%
2026-04-16	25.880	25.860	26.260	25.710	-0.030	-0.120%	2.81万	0.73亿	3.980%
2026-04-15	25.280	25.890	26.620	24.970	0.000	0.000%	6.66万	0.00亿	0.000%
2026-04-14	25.190	25.180	25.320	24.880	0.110	0.439%	1.73万	0.00亿	0.000%
2026-04-13	25.300	25.070	25.360	24.910	0.000	0.000%	1.70万	0.00亿	0.000%
2026-04-10	25.070	25.380	25.470	25.070	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-09	25.140	24.970	25.220	24.890	0.000	0.000%	1.93万	0.00亿	0.000%
2026-04-08	25.180	25.230	25.280	25.000	0.000	0.000%	2.74万	0.00亿	0.000%
2026-04-07	24.270	24.840	24.840	24.090	0.000	0.000%	2.48万	0.00亿	0.000%
2026-04-03	24.660	24.270	24.900	24.220	0.000	0.000%	2.10万	0.00亿	0.000%
2026-04-02	24.840	24.660	25.100	24.500	0.000	0.000%	2.70万	0.00亿	0.000%
2026-04-01	24.780	24.830	24.850	24.480	0.000	0.000%	2.94万	0.00亿	0.000%