金辰股份（603396）历史行情

以下为金辰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
2026-10-13	28.290	29.170	29.520	27.830	0.390	1.360%	9.51万	2.73亿	6.860%
2026-10-12	29.800	28.780	29.980	28.740	-1.570	-5.170%	9.77万	2.84亿	7.050%
2026-10-09	31.600	30.350	31.980	29.510	-1.560	-4.890%	16.30万	4.95亿	11.760%
2026-10-08	32.810	31.910	33.970	31.850	-1.590	-4.750%	22.60万	7.39亿	16.310%
2026-10-07	34.800	33.500	38.810	33.400	-1.780	-5.045%	3,264.98万	11.72亿	23.569%
2026-10-06	34.800	33.500	38.810	33.400	-1.780	-5.045%	3,264.98万	11.72亿	23.569%
2026-10-05	34.800	33.500	38.810	33.400	-1.780	-5.045%	3,264.98万	11.72亿	23.569%
2026-10-02	34.800	33.500	38.810	33.400	-1.780	-5.045%	3,264.98万	11.72亿	23.569%
2026-10-01	34.800	33.500	38.810	33.400	-1.780	-5.045%	3,264.98万	11.72亿	23.569%
2026-09-30	34.800	33.500	38.810	33.400	-1.780	-5.050%	32.65万	11.72亿	23.570%
2026-09-29	38.510	35.280	39.250	35.280	-3.920	-10.000%	14.79万	5.31亿	10.680%
2026-09-28	39.200	39.200	39.200	36.400	3.560	9.990%	23.51万	9.11亿	16.970%
2026-09-27	32.770	35.640	35.640	32.770	3.240	10.000%	1,103.58万	3.83亿	7.967%
2026-09-24	32.770	35.640	35.640	32.770	3.240	10.000%	11.04万	3.83亿	7.970%
2026-09-23	29.450	32.400	32.400	29.430	2.950	10.020%	5.65万	1.79亿	4.080%
2026-09-22	29.800	29.450	30.060	29.420	-0.450	-1.510%	5.86万	1.74亿	4.230%
2026-09-21	28.000	29.900	30.450	27.800	1.660	5.880%	9.65万	2.85亿	6.970%
2026-09-18	27.140	28.240	28.500	27.140	1.300	4.830%	6.90万	1.93亿	4.980%
2026-09-17	26.650	26.940	27.650	26.380	0.290	1.090%	5.41万	1.46亿	3.900%
2026-09-16	26.090	26.650	26.740	25.920	0.470	1.800%	2.91万	0.77亿	2.100%
2026-09-15	26.880	26.180	26.930	26.000	-0.470	-1.760%	2.65万	0.70亿	1.920%
2026-09-14	26.660	26.650	26.930	26.350	-0.250	-0.930%	2.27万	0.61亿	1.640%
2026-09-11	27.160	26.900	27.670	26.380	-0.700	-2.540%	5.21万	1.40亿	3.760%
2026-09-10	28.310	27.600	28.380	27.600	-0.850	-2.990%	4.38万	1.23亿	3.160%
2026-09-09	29.050	28.450	29.250	28.040	-0.690	-2.370%	5.92万	1.69亿	4.270%
2026-09-08	28.960	29.140	29.280	28.600	0.060	0.210%	5.57万	1.62亿	4.020%
2026-09-07	29.080	29.080	29.200	28.480	0.220	0.760%	4.64万	1.34亿	3.350%
2026-09-04	29.350	28.860	29.870	28.700	-0.440	-1.500%	5.15万	1.51亿	3.720%
2026-09-03	30.100	29.300	30.150	29.030	-0.310	-1.050%	6.25万	1.84亿	4.510%
2026-09-02	30.000	29.610	30.350	29.570	-0.730	-2.410%	6.62万	1.98亿	4.780%
2026-09-01	31.170	30.340	31.560	30.170	-0.520	-1.690%	9.72万	2.99亿	7.020%
2026-08-31	31.000	30.860	32.220	30.570	-1.040	-3.260%	13.59万	4.24亿	9.810%
2026-08-28	28.680	31.900	31.900	28.450	2.900	10.000%	15.74万	4.79亿	11.360%
2026-08-27	28.160	29.000	30.440	27.450	0.560	1.970%	16.76万	4.77亿	12.100%
2026-08-26	28.440	28.440	28.440	28.440	2.590	10.020%	4.06万	1.15亿	2.930%
2026-08-25	25.210	25.850	26.060	25.190	0.320	1.250%	2.69万	0.69亿	1.940%
2026-08-24	25.750	25.530	26.260	25.270	-0.120	-0.470%	2.49万	0.64亿	1.800%
2026-08-21	25.360	25.650	25.850	25.080	0.100	0.390%	2.20万	0.56亿	1.590%
2026-08-20	25.580	25.550	25.920	25.300	0.170	0.670%	2.41万	0.62亿	1.740%
2026-08-19	26.500	25.380	26.500	25.290	-1.120	-4.230%	3.38万	0.87亿	2.440%
2026-08-18	26.420	26.500	26.860	26.160	-0.110	-0.410%	3.38万	0.89亿	2.440%
2026-08-17	26.270	26.610	26.800	26.070	0.350	1.330%	4.60万	1.22亿	3.320%
2026-08-14	26.630	26.260	26.900	26.160	-0.370	-1.390%	5.39万	1.43亿	3.890%
2026-08-13	27.390	26.630	27.960	26.620	-0.910	-3.300%	11.10万	3.01亿	8.020%
2026-08-12	24.990	27.540	27.540	24.920	2.500	9.980%	5.94万	1.59亿	4.290%
2026-08-11	24.980	25.040	25.280	24.370	0.070	0.280%	2.81万	0.70亿	2.020%
2026-08-10	24.500	24.970	24.980	24.320	0.440	1.790%	2.47万	0.61亿	1.780%
2026-08-07	24.440	24.530	24.970	24.060	0.170	0.700%	2.42万	0.59亿	1.750%
2026-08-06	24.460	24.360	24.750	23.970	-0.210	-0.850%	2.35万	0.57亿	1.700%
2026-08-05	24.400	24.570	24.740	24.330	0.140	0.570%	2.49万	0.61亿	1.800%
2026-08-04	24.480	24.430	24.780	24.250	-0.050	-0.200%	2.46万	0.60亿	1.780%
2026-08-03	24.000	24.480	24.670	23.800	0.770	3.250%	3.64万	0.88亿	2.620%
2026-07-31	23.360	23.710	23.940	23.350	0.410	1.760%	2.89万	0.69亿	2.090%
2026-07-30	23.230	23.300	23.880	23.160	0.000	0.000%	2.93万	0.69亿	2.120%
2026-07-29	22.830	23.300	23.540	22.520	0.220	0.950%	3.18万	0.73亿	2.300%
2026-07-28	22.610	23.080	23.480	22.610	0.230	1.010%	2.39万	0.55亿	1.730%
2026-07-27	22.100	22.850	22.950	22.070	0.740	3.350%	2.09万	0.47亿	1.510%
2026-07-24	22.540	22.110	22.890	22.090	-0.660	-2.900%	2.34万	0.52亿	1.690%
2026-07-23	22.200	22.770	22.780	21.930	0.850	3.880%	3.12万	0.70亿	2.250%
2026-07-22	22.110	21.920	22.430	21.780	-0.360	-1.620%	2.97万	0.65亿	2.140%
2026-07-21	21.790	22.280	22.350	21.180	0.120	0.540%	4.22万	0.92亿	3.050%
2026-07-20	22.530	22.160	23.060	21.700	-0.250	-1.120%	3.79万	0.85亿	2.740%
2026-07-17	23.430	22.410	23.750	22.240	-1.060	-4.520%	2.96万	0.68亿	2.140%
2026-07-16	23.380	23.470	24.060	23.220	-0.170	-0.720%	2.49万	0.59亿	1.800%
2026-07-15	23.080	23.640	23.980	23.080	0.280	1.200%	2.75万	0.65亿	1.990%
2026-07-14	23.190	23.360	23.430	22.730	0.280	1.210%	2.55万	0.59亿	1.840%
2026-07-13	24.800	23.080	24.800	23.070	-1.720	-6.940%	2.80万	0.66亿	2.020%
2026-07-10	24.280	24.800	25.400	24.010	0.500	2.060%	3.26万	0.81亿	2.350%
2026-07-09	24.450	24.300	24.630	23.550	-0.060	-0.250%	3.02万	0.73亿	2.180%
2026-07-08	25.060	24.360	25.270	24.260	-0.780	-3.100%	2.52万	0.62亿	1.820%
2026-07-07	25.610	25.140	25.980	25.070	-0.660	-2.560%	2.04万	0.52亿	1.470%
2026-07-06	26.710	25.800	26.800	25.760	-0.810	-3.040%	2.39万	0.63亿	1.730%
2026-07-03	26.760	26.610	26.950	26.180	0.140	0.530%	2.66万	0.71亿	1.920%
2026-07-02	26.580	26.470	27.100	26.320	-0.330	-1.230%	2.71万	0.72亿	1.960%
2026-07-01	26.500	26.800	27.230	25.790	0.300	1.130%	3.49万	0.93亿	2.520%
2026-06-30	25.900	26.500	26.750	25.750	0.530	2.040%	3.25万	0.86亿	2.350%
2026-06-29	26.010	25.970	26.080	25.250	-0.040	-0.150%	3.93万	1.01亿	2.840%
2026-06-26	26.500	26.010	26.930	25.730	-0.210	-0.800%	4.05万	1.06亿	2.920%
2026-06-25	27.100	26.220	27.300	25.910	-0.880	-3.250%	5.08万	1.34亿	3.670%
2026-06-24	27.450	27.100	27.730	26.540	-0.630	-2.270%	3.37万	0.91亿	2.430%
2026-06-23	28.000	27.730	28.300	27.650	-0.420	-1.490%	2.84万	0.79亿	2.050%
2026-06-22	28.210	28.150	28.370	27.330	-0.130	-0.460%	3.73万	1.04亿	2.700%
2026-06-18	28.560	28.280	28.890	28.200	-0.530	-1.840%	2.85万	0.81亿	2.050%
2026-06-17	29.520	28.810	29.770	28.740	-0.720	-2.440%	3.27万	0.95亿	2.360%
2026-06-16	29.900	29.530	30.500	29.400	0.130	0.440%	3.91万	1.16亿	2.830%
2026-06-15	29.920	29.400	29.920	29.130	-0.010	-0.030%	2.36万	0.69亿	1.700%
2026-06-12	29.190	29.410	29.890	29.030	0.440	1.520%	2.47万	0.73亿	1.780%
2026-06-11	28.650	28.970	29.010	28.260	0.100	0.350%	2.41万	0.69亿	1.740%
2026-06-10	29.050	28.870	29.080	28.030	-0.430	-1.470%	2.91万	0.83亿	2.100%
2026-06-09	29.150	29.300	29.440	28.340	0.330	1.140%	2.75万	0.80亿	1.990%
2026-06-08	29.850	28.970	30.340	28.450	-1.470	-4.830%	3.37万	1.00亿	2.430%
2026-06-05	29.720	30.440	31.190	28.940	0.740	2.490%	4.68万	1.42亿	3.380%
2026-06-04	29.700	29.700	30.030	29.330	-0.250	-0.830%	2.73万	0.81亿	1.970%
2026-06-03	30.520	29.950	30.800	29.700	-0.580	-1.900%	3.03万	0.92亿	2.190%
2026-06-02	31.760	30.530	31.800	30.270	-1.140	-3.600%	3.22万	0.99亿	2.320%
2026-06-01	31.360	31.670	32.190	31.360	0.300	0.960%	2.58万	0.83亿	1.870%
2026-05-29	33.150	31.370	33.350	31.170	-1.760	-5.310%	4.43万	1.42亿	3.200%
2026-05-28	33.300	33.130	33.530	32.150	-0.410	-1.220%	3.62万	1.19亿	2.610%
2026-05-27	33.630	33.540	34.800	33.050	-0.120	-0.360%	3.28万	1.12亿	2.370%
2026-05-26	34.620	33.660	35.090	33.210	-0.980	-2.830%	3.95万	1.34亿	2.850%
2026-05-25	36.030	34.640	36.030	34.460	-0.880	-2.480%	3.23万	1.13亿	2.330%
2026-05-22	34.470	35.520	35.810	34.470	1.070	3.110%	3.52万	1.25亿	2.540%
2026-05-21	36.400	34.450	36.680	34.360	-2.090	-5.720%	5.02万	1.79亿	3.620%
2026-05-20	36.680	36.540	36.930	35.950	-0.210	-0.570%	3.07万	1.12亿	2.210%
2026-05-19	36.150	36.750	36.970	35.930	0.660	1.830%	3.61万	1.32亿	2.610%
2026-05-18	36.350	36.090	36.830	35.560	-0.350	-0.960%	3.47万	1.26亿	2.500%
2026-05-15	37.310	36.440	37.310	35.630	-1.100	-2.930%	6.83万	2.49亿	4.930%
2026-05-14	37.610	37.540	38.990	37.400	0.040	0.110%	7.31万	2.79亿	5.280%
2026-05-13	37.340	37.500	37.730	36.940	0.380	1.020%	3.75万	1.41亿	2.710%
2026-05-12	37.400	37.120	37.840	37.060	-0.270	-0.720%	4.28万	1.60亿	3.090%
2026-05-11	37.750	37.390	38.120	37.270	0.040	0.110%	5.33万	2.01亿	3.850%
2026-05-08	36.560	37.350	37.430	36.130	0.790	2.160%	5.88万	2.19亿	4.250%
2026-05-07	35.800	36.560	38.130	35.660	0.980	2.750%	7.38万	2.74亿	5.330%
2026-05-06	35.010	35.580	35.940	35.010	0.450	1.280%	3.58万	1.28亿	2.580%
2026-04-30	34.950	35.130	35.450	34.700	-0.160	-0.450%	3.56万	1.25亿	2.570%
2026-04-29	34.650	35.290	35.420	34.030	0.800	2.320%	4.35万	1.53亿	3.140%
2026-04-28	34.450	34.490	35.340	34.280	-0.010	-0.030%	3.92万	1.37亿	2.830%
2026-04-27	34.260	34.500	34.640	33.720	0.030	0.090%	2.49万	0.86亿	1.800%
2026-04-24	34.790	34.470	34.790	34.150	-0.330	-0.950%	2.45万	0.85亿	1.770%
2026-04-23	35.400	34.800	35.630	34.430	-0.640	-1.810%	3.91万	1.37亿	2.820%
2026-04-22	35.850	35.440	36.080	35.270	-0.660	-1.830%	3.93万	1.40亿	2.840%
2026-04-21	36.280	36.100	36.550	35.800	0.000	0.000%	3.23万	1.17亿	2.330%
2026-04-20	35.680	36.100	36.150	35.390	0.420	1.180%	3.57万	1.29亿	2.580%
2026-04-17	35.150	35.680	35.760	35.150	0.270	0.760%	3.53万	1.26亿	2.550%
2026-04-16	35.050	35.410	35.520	34.590	0.320	0.910%	3.20万	1.13亿	2.310%
2026-04-15	34.840	35.090	35.450	34.750	0.000	0.000%	4.07万	0.00亿	0.000%
2026-04-14	34.640	34.850	34.870	34.420	0.130	0.374%	3.47万	0.00亿	0.000%
2026-04-13	33.850	34.720	35.350	33.640	0.000	0.000%	4.10万	0.00亿	0.000%
2026-04-10	34.150	34.140	34.730	33.750	0.000	0.000%	3.88万	0.00亿	0.000%
2026-04-09	34.140	33.540	34.140	33.280	0.000	0.000%	3.27万	0.00亿	0.000%
2026-04-08	33.430	34.210	34.300	33.350	0.000	0.000%	4.44万	0.00亿	0.000%
2026-04-07	32.550	32.980	33.240	32.430	0.000	0.000%	3.62万	0.00亿	0.000%
2026-04-03	33.850	32.570	34.250	32.430	0.000	0.000%	5.07万	0.00亿	0.000%
2026-04-02	35.370	33.720	35.740	33.510	0.000	0.000%	6.91万	0.00亿	0.000%
2026-04-01	36.000	36.160	36.820	34.090	0.000	0.000%	8.55万	0.00亿	0.000%