金石资源（603505）历史行情

以下为金石资源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
2026-10-12	14.000	13.490	14.060	13.460	-0.570	-4.054%	871.95万	1.20亿	1.036%
2026-10-09	14.030	14.060	14.190	13.900	0.160	1.151%	957.01万	1.35亿	1.137%
2026-10-08	13.980	13.900	14.240	13.890	-0.080	-0.572%	7.78万	0.00亿	0.000%
2026-10-07	14.060	13.980	14.150	13.860	-0.100	-0.710%	692.76万	0.97亿	0.823%
2026-10-06	14.060	13.980	14.150	13.860	-0.100	-0.710%	692.76万	0.97亿	0.823%
2026-10-05	14.060	13.980	14.150	13.860	-0.100	-0.710%	692.76万	0.97亿	0.823%
2026-10-02	14.060	13.980	14.150	13.860	-0.100	-0.710%	692.76万	0.97亿	0.823%
2026-10-01	14.060	13.980	14.150	13.860	-0.100	-0.710%	692.76万	0.97亿	0.823%
2026-09-30	14.060	13.980	14.150	13.860	-0.100	-0.710%	6.93万	0.00亿	0.000%
2026-09-29	14.420	14.080	14.440	14.070	-0.280	-1.950%	7.96万	0.00亿	0.000%
2026-09-28	14.860	14.360	14.900	14.240	-0.550	-3.689%	7.65万	0.00亿	0.000%
2026-09-27	15.170	14.910	15.230	14.860	-0.310	-2.037%	504.19万	0.76亿	0.599%
2026-09-24	15.170	14.910	15.230	14.860	-0.310	-2.037%	5.04万	0.00亿	0.000%
2026-09-23	15.400	15.220	15.470	15.170	-0.200	-1.297%	5.81万	0.00亿	0.000%
2026-09-22	15.420	15.420	15.540	15.350	0.030	0.195%	6.26万	0.00亿	0.000%
2026-09-21	15.420	15.390	15.550	15.320	-0.030	-0.195%	7.97万	0.00亿	0.000%
2026-09-18	15.050	15.420	15.580	15.050	0.410	2.732%	10.60万	0.00亿	0.000%
2026-09-17	14.870	15.010	15.150	14.620	0.130	0.874%	8.86万	0.00亿	0.000%
2026-09-16	14.820	14.880	14.980	14.530	0.060	0.405%	7.67万	0.00亿	0.000%
2026-09-15	14.550	14.820	15.040	14.470	0.220	1.507%	11.45万	0.00亿	0.000%
2026-09-14	14.860	14.600	15.000	14.580	-0.330	-2.210%	7.31万	0.00亿	0.000%
2026-09-11	15.380	14.930	15.480	14.700	-0.280	-1.841%	10.78万	0.00亿	0.000%
2026-09-10	15.410	15.210	15.570	15.190	-0.360	-2.312%	7.04万	0.00亿	0.000%
2026-09-09	15.560	15.570	15.690	15.370	0.020	0.129%	6.34万	0.00亿	0.000%
2026-09-08	15.380	15.550	15.610	15.310	0.210	1.369%	7.56万	0.00亿	0.000%
2026-09-07	15.340	15.340	15.420	15.190	0.010	0.065%	5.91万	0.00亿	0.000%
2026-09-04	15.660	15.330	15.760	15.290	-0.310	-1.982%	8.54万	0.00亿	0.000%
2026-09-03	15.730	15.640	15.800	15.560	-0.030	-0.191%	6.32万	0.00亿	0.000%
2026-09-02	15.780	15.670	15.780	15.550	-0.230	-1.447%	6.54万	0.00亿	0.000%
2026-09-01	15.990	15.900	16.190	15.880	-0.150	-0.935%	7.63万	0.00亿	0.000%
2026-08-31	16.100	16.050	16.120	15.750	-0.210	-1.292%	10.39万	0.00亿	0.000%
2026-08-28	16.090	16.260	16.310	15.950	0.370	2.329%	13.91万	0.00亿	0.000%
2026-08-27	15.410	15.890	15.990	15.330	0.500	3.249%	14.01万	0.00亿	0.000%
2026-08-26	15.140	15.390	15.490	15.140	0.190	1.250%	7.75万	0.00亿	0.000%
2026-08-25	15.280	15.200	15.300	15.040	-0.140	-0.913%	7.91万	0.00亿	0.000%
2026-08-24	15.260	15.340	15.650	15.240	0.060	0.393%	11.33万	0.00亿	0.000%
2026-08-21	15.150	15.280	15.360	14.970	-0.110	-0.715%	10.09万	0.00亿	0.000%
2026-08-20	15.590	15.390	15.700	15.350	-0.090	-0.581%	7.68万	0.00亿	0.000%
2026-08-19	15.980	15.480	16.090	15.460	-0.680	-4.208%	13.92万	0.00亿	0.000%
2026-08-18	16.540	16.160	16.660	16.090	-0.310	-1.882%	12.20万	0.00亿	0.000%
2026-08-17	16.420	16.470	16.490	16.260	0.040	0.243%	10.27万	0.00亿	0.000%
2026-08-14	16.390	16.430	16.700	16.360	0.040	0.244%	8.86万	0.00亿	0.000%
2026-08-13	16.590	16.390	16.780	16.380	-0.230	-1.384%	11.81万	0.00亿	0.000%
2026-08-12	16.660	16.620	16.740	16.550	0.010	0.060%	9.26万	0.00亿	0.000%
2026-08-11	16.730	16.610	16.790	16.570	-0.230	-1.366%	12.12万	0.00亿	0.000%
2026-08-10	16.710	16.840	16.990	16.690	0.140	0.838%	14.71万	0.00亿	0.000%
2026-08-07	16.920	16.700	16.920	16.470	-0.320	-1.880%	16.51万	0.00亿	0.000%
2026-08-06	16.650	17.020	17.070	16.520	0.340	2.038%	19.51万	0.00亿	0.000%
2026-08-05	16.400	16.680	16.760	16.310	0.320	1.956%	13.74万	0.00亿	0.000%
2026-08-04	16.230	16.360	16.420	16.200	0.130	0.801%	10.64万	0.00亿	0.000%
2026-08-03	15.920	16.230	16.280	15.820	0.190	1.185%	8.49万	0.00亿	0.000%
2026-07-31	16.110	16.040	16.370	16.000	0.100	0.627%	13.36万	0.00亿	0.000%
2026-07-30	15.980	15.940	16.360	15.820	-0.150	-0.932%	10.76万	0.00亿	0.000%
2026-07-29	15.920	16.090	16.260	15.510	0.170	1.068%	12.69万	0.00亿	0.000%
2026-07-28	16.000	15.920	16.180	15.850	-0.350	-2.151%	10.16万	0.00亿	0.000%
2026-07-27	15.880	16.270	16.370	15.810	0.400	2.520%	16.12万	0.00亿	0.000%
2026-07-24	15.660	15.870	16.280	15.620	-0.090	-0.564%	21.53万	0.00亿	0.000%
2026-07-23	14.950	15.960	16.070	14.810	1.050	7.042%	24.49万	0.00亿	0.000%
2026-07-22	14.880	14.910	15.120	14.770	-0.220	-1.454%	14.46万	0.00亿	0.000%
2026-07-21	14.640	15.130	15.320	14.060	0.310	2.092%	22.88万	0.00亿	0.000%
2026-07-20	16.190	14.820	16.260	14.780	-1.260	-7.836%	29.34万	0.00亿	0.000%
2026-07-17	15.880	16.080	16.400	15.760	0.240	1.515%	27.50万	0.00亿	0.000%
2026-07-16	15.760	15.840	16.030	15.680	-0.090	-0.565%	14.85万	0.00亿	0.000%
2026-07-15	16.120	15.930	16.230	15.880	-0.190	-1.179%	19.65万	0.00亿	0.000%
2026-07-14	15.700	16.120	16.150	15.450	0.350	2.219%	22.01万	0.00亿	0.000%
2026-07-13	16.660	15.770	16.710	15.700	-0.890	-5.342%	33.47万	0.00亿	0.000%
2026-07-10	16.970	16.660	17.770	16.610	-0.410	-2.402%	43.45万	0.00亿	0.000%
2026-07-09	17.910	17.070	18.050	16.590	-0.760	-4.262%	43.81万	0.00亿	0.000%
2026-07-08	19.290	17.830	19.370	17.830	-1.460	-7.569%	43.40万	0.00亿	0.000%
2026-07-07	19.940	19.290	20.400	19.050	-0.900	-4.458%	37.42万	0.00亿	0.000%
2026-07-06	22.040	20.190	22.350	20.170	-1.900	-8.601%	61.91万	0.00亿	0.000%
2026-07-03	24.090	22.090	24.100	21.900	-2.250	-9.244%	93.86万	0.00亿	0.000%
2026-07-02	22.950	24.340	24.340	21.650	2.220	10.036%	107.11万	0.00亿	0.000%
2026-07-01	20.250	22.120	22.120	20.130	2.020	10.050%	51.19万	0.00亿	0.000%
2026-06-30	18.940	20.100	20.250	18.830	1.000	5.236%	34.50万	0.00亿	0.000%
2026-06-29	19.500	19.100	20.500	18.420	0.140	0.738%	33.83万	0.00亿	0.000%
2026-06-26	19.350	18.960	20.030	18.940	-0.590	-3.018%	27.27万	0.00亿	0.000%
2026-06-25	20.250	19.550	20.710	19.450	-0.910	-4.448%	27.31万	0.00亿	0.000%
2026-06-24	19.980	20.460	20.870	19.490	0.430	2.147%	27.70万	0.00亿	0.000%
2026-06-23	20.440	20.030	21.050	19.890	-0.600	-2.908%	31.75万	0.00亿	0.000%
2026-06-22	19.330	20.630	20.740	19.310	1.310	6.781%	42.08万	0.00亿	0.000%
2026-06-18	19.650	19.320	19.830	19.160	-0.550	-2.768%	26.17万	0.00亿	0.000%
2026-06-17	19.580	19.870	20.350	19.450	0.100	0.506%	27.69万	0.00亿	0.000%
2026-06-16	19.250	19.770	20.200	19.110	0.300	1.541%	33.16万	0.00亿	0.000%
2026-06-15	19.550	19.470	20.020	18.750	0.750	4.006%	35.60万	0.00亿	0.000%
2026-06-12	19.150	18.720	19.390	18.550	-0.100	-0.531%	34.89万	0.00亿	0.000%
2026-06-11	17.700	18.820	18.940	17.620	1.030	5.790%	37.02万	0.00亿	0.000%
2026-06-10	16.910	17.790	18.370	16.750	0.780	4.586%	29.22万	0.00亿	0.000%
2026-06-09	17.950	17.010	18.000	16.780	-0.600	-3.407%	25.57万	0.00亿	0.000%
2026-06-08	17.750	17.610	18.750	17.460	-0.670	-3.665%	23.84万	0.00亿	0.000%
2026-06-05	17.940	18.280	18.830	17.580	0.260	1.443%	23.28万	0.00亿	0.000%
2026-06-04	18.000	18.020	18.260	17.600	-0.170	-0.935%	17.12万	0.00亿	0.000%
2026-06-03	18.450	18.190	19.050	18.060	-0.390	-2.099%	15.95万	0.00亿	0.000%
2026-06-02	18.940	18.580	18.980	18.300	-0.250	-1.328%	14.99万	0.00亿	0.000%
2026-06-01	17.220	18.830	19.430	17.220	0.630	3.462%	27.49万	0.00亿	0.000%
2026-05-29	19.520	18.200	19.610	18.030	-1.370	-7.001%	29.08万	0.00亿	0.000%
2026-05-28	19.730	19.570	19.830	19.080	-0.040	-0.204%	23.41万	0.00亿	0.000%
2026-05-27	20.600	19.610	21.230	19.520	-1.270	-6.082%	36.05万	0.00亿	0.000%
2026-05-26	21.170	20.880	21.310	20.380	-0.570	-2.657%	33.38万	0.00亿	0.000%
2026-05-25	22.220	21.450	22.450	21.230	-1.260	-5.548%	46.90万	0.00亿	0.000%
2026-05-22	21.040	22.710	22.830	20.980	1.790	8.556%	56.75万	0.00亿	0.000%
2026-05-21	21.550	20.920	22.470	20.860	-1.060	-4.823%	46.20万	0.00亿	0.000%
2026-05-20	21.640	21.980	22.420	21.450	0.470	2.185%	49.44万	0.00亿	0.000%
2026-05-19	20.950	21.510	22.080	20.530	-0.110	-0.509%	55.11万	0.00亿	0.000%
2026-05-18	20.280	21.620	21.880	19.630	1.300	6.398%	89.69万	0.00亿	0.000%
2026-05-15	20.240	20.320	20.320	19.990	1.850	10.016%	47.70万	0.00亿	0.000%
2026-05-14	18.550	18.470	18.910	17.950	-0.170	-0.912%	20.40万	0.00亿	0.000%
2026-05-13	18.630	18.640	18.830	18.550	-0.080	-0.427%	12.39万	0.00亿	0.000%
2026-05-12	19.080	18.720	19.080	18.530	-0.360	-1.887%	13.07万	0.00亿	0.000%
2026-05-11	19.000	19.080	19.360	18.680	0.130	0.686%	24.03万	0.00亿	0.000%
2026-05-08	18.550	18.950	19.320	18.450	0.330	1.772%	21.34万	0.00亿	0.000%
2026-05-07	18.810	18.620	18.900	18.350	-0.190	-1.010%	16.30万	0.00亿	0.000%
2026-05-06	18.560	18.810	19.040	18.530	0.520	2.843%	22.84万	0.00亿	0.000%
2026-04-30	17.760	18.290	18.750	17.760	0.640	3.626%	26.23万	0.00亿	0.000%
2026-04-29	17.050	17.650	17.650	16.840	0.210	1.204%	16.80万	0.00亿	0.000%
2026-04-28	17.950	17.440	17.950	17.280	-0.520	-2.895%	14.41万	0.00亿	0.000%
2026-04-27	17.750	17.960	18.120	17.640	0.190	1.069%	11.44万	0.00亿	0.000%
2026-04-24	17.630	17.770	17.880	17.430	0.090	0.509%	10.79万	0.00亿	0.000%
2026-04-23	18.230	17.680	18.360	17.660	-0.560	-3.070%	16.81万	0.00亿	0.000%
2026-04-22	18.030	18.240	18.360	17.980	0.100	0.551%	12.24万	0.00亿	0.000%
2026-04-21	17.970	18.140	18.280	17.830	0.180	1.002%	11.82万	0.00亿	0.000%
2026-04-20	17.830	17.960	18.100	17.680	0.160	0.899%	14.08万	0.00亿	0.000%
2026-04-17	17.690	17.800	17.860	17.620	0.050	0.282%	9.56万	0.00亿	0.000%
2026-04-16	17.580	17.750	17.810	17.510	0.190	1.082%	8.41万	0.00亿	0.000%
2026-04-15	17.630	17.560	17.860	17.480	0.030	0.171%	9.83万	0.00亿	0.000%
2026-04-14	17.590	17.530	17.660	17.290	-0.040	-0.228%	12.42万	0.00亿	0.000%
2026-04-13	17.360	17.570	17.680	17.320	0.000	0.000%	9.41万	0.00亿	0.000%
2026-04-10	17.820	17.520	18.050	17.450	0.000	0.000%	14.97万	0.00亿	0.000%
2026-04-09	17.800	17.770	17.820	17.570	0.000	0.000%	7.60万	0.00亿	0.000%
2026-04-08	17.720	17.950	17.970	17.650	0.000	0.000%	14.63万	0.00亿	0.000%
2026-04-07	17.310	17.400	17.650	17.310	0.000	0.000%	4.66万	0.00亿	0.000%
2026-04-03	17.660	17.330	17.730	17.250	0.000	0.000%	5.62万	0.00亿	0.000%
2026-04-02	18.060	17.650	18.070	17.500	0.000	0.000%	7.95万	0.00亿	0.000%
2026-04-01	17.960	18.010	18.180	17.870	0.000	0.000%	7.11万	0.00亿	0.000%