甬金股份（603995）历史行情

以下为甬金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
2026-10-09	25.250	25.030	25.420	24.000	-0.220	-0.871%	535.70万	1.32亿	1.473%
2026-10-08	25.600	25.250	26.130	24.890	-0.370	-1.444%	4.57万	0.00亿	0.000%
2026-10-07	25.270	25.620	25.850	25.170	0.350	1.385%	290.69万	0.74亿	0.799%
2026-10-06	25.270	25.620	25.850	25.170	0.350	1.385%	290.69万	0.74亿	0.799%
2026-10-05	25.270	25.620	25.850	25.170	0.350	1.385%	290.69万	0.74亿	0.799%
2026-10-02	25.270	25.620	25.850	25.170	0.350	1.385%	290.69万	0.74亿	0.799%
2026-10-01	25.270	25.620	25.850	25.170	0.350	1.385%	290.69万	0.74亿	0.799%
2026-09-30	25.270	25.620	25.850	25.170	0.350	1.385%	2.91万	0.00亿	0.000%
2026-09-29	25.090	25.270	25.370	24.810	0.220	0.878%	2.32万	0.00亿	0.000%
2026-09-28	25.360	25.050	25.790	24.990	-0.270	-1.066%	3.99万	0.00亿	0.000%
2026-09-27	25.620	25.320	25.650	25.140	-0.380	-1.479%	306.20万	0.78亿	0.842%
2026-09-24	25.620	25.320	25.650	25.140	-0.380	-1.479%	3.06万	0.00亿	0.000%
2026-09-23	25.950	25.700	26.320	25.630	-0.250	-0.963%	3.16万	0.00亿	0.000%
2026-09-22	26.550	25.950	26.750	25.900	-0.720	-2.700%	4.25万	0.00亿	0.000%
2026-09-21	25.940	26.670	26.720	25.800	0.630	2.419%	5.48万	0.00亿	0.000%
2026-09-18	25.570	26.040	26.490	25.400	0.620	2.439%	5.18万	0.00亿	0.000%
2026-09-17	25.000	25.420	25.660	24.880	0.300	1.194%	3.79万	0.00亿	0.000%
2026-09-16	24.800	25.120	25.380	24.440	0.090	0.360%	4.56万	0.00亿	0.000%
2026-09-15	24.680	25.030	25.410	24.450	0.360	1.459%	4.78万	0.00亿	0.000%
2026-09-14	23.850	24.670	24.870	23.480	1.010	4.269%	6.01万	0.00亿	0.000%
2026-09-11	23.840	23.660	24.000	23.310	-0.380	-1.581%	3.48万	0.00亿	0.000%
2026-09-10	24.260	24.040	24.550	23.980	-0.390	-1.596%	2.72万	0.00亿	0.000%
2026-09-09	24.240	24.430	24.980	24.030	0.130	0.535%	3.30万	0.00亿	0.000%
2026-09-08	23.870	24.300	24.530	23.580	0.470	1.972%	5.14万	0.00亿	0.000%
2026-09-07	25.040	23.830	25.100	23.730	-0.900	-3.639%	6.88万	0.00亿	0.000%
2026-09-04	25.400	24.730	25.790	24.560	-0.610	-2.407%	4.63万	0.00亿	0.000%
2026-09-03	25.430	25.340	25.960	25.270	0.040	0.158%	3.25万	0.00亿	0.000%
2026-09-02	25.200	25.300	25.500	24.630	-0.050	-0.197%	4.23万	0.00亿	0.000%
2026-09-01	25.380	25.350	25.580	24.900	0.100	0.396%	5.17万	0.00亿	0.000%
2026-08-31	24.860	25.250	25.330	24.710	0.070	0.278%	4.33万	0.00亿	0.000%
2026-08-28	25.020	25.180	25.380	24.670	0.080	0.319%	5.45万	0.00亿	0.000%
2026-08-27	24.440	25.100	25.300	24.110	0.560	2.282%	5.51万	0.00亿	0.000%
2026-08-26	24.700	24.540	24.790	24.140	0.070	0.286%	4.03万	0.00亿	0.000%
2026-08-25	24.390	24.470	25.040	24.130	-0.290	-1.171%	5.25万	0.00亿	0.000%
2026-08-24	25.670	24.760	25.730	24.410	-0.510	-2.018%	5.66万	0.00亿	0.000%
2026-08-21	25.300	25.270	25.430	24.690	-0.220	-0.863%	7.57万	0.00亿	0.000%
2026-08-20	26.290	25.490	26.580	25.120	-0.770	-2.932%	9.61万	0.00亿	0.000%
2026-08-19	27.080	26.260	27.970	26.010	-1.270	-4.613%	11.41万	0.00亿	0.000%
2026-08-18	25.560	27.530	27.860	25.220	1.780	6.913%	14.91万	0.00亿	0.000%
2026-08-17	24.970	25.750	25.750	24.760	0.980	3.956%	9.35万	0.00亿	0.000%
2026-08-14	24.800	24.770	25.660	24.350	0.140	0.568%	7.08万	0.00亿	0.000%
2026-08-13	24.470	24.630	25.150	24.290	0.400	1.651%	7.70万	0.00亿	0.000%
2026-08-12	24.150	24.230	24.780	23.740	0.060	0.248%	7.56万	0.00亿	0.000%
2026-08-11	24.800	24.170	24.980	23.810	-0.560	-2.264%	8.35万	0.00亿	0.000%
2026-08-10	23.900	24.730	24.780	23.410	0.940	3.951%	8.21万	0.00亿	0.000%
2026-08-07	22.830	23.790	23.840	22.610	0.950	4.159%	7.68万	0.00亿	0.000%
2026-08-06	22.900	22.840	23.180	22.500	0.370	1.647%	9.43万	0.00亿	0.000%
2026-08-05	20.440	22.470	22.470	20.440	2.040	9.985%	8.23万	0.00亿	0.000%
2026-08-04	20.540	20.430	20.670	20.200	-0.120	-0.584%	3.55万	0.00亿	0.000%
2026-08-03	20.280	20.550	20.920	20.210	0.280	1.381%	5.17万	0.00亿	0.000%
2026-07-31	20.050	20.270	20.500	20.010	0.150	0.746%	4.14万	0.00亿	0.000%
2026-07-30	19.980	20.120	20.660	19.800	0.140	0.701%	4.94万	0.00亿	0.000%
2026-07-29	19.610	19.980	20.190	19.490	0.430	2.199%	2.98万	0.00亿	0.000%
2026-07-28	19.500	19.550	19.990	19.410	-0.060	-0.306%	2.72万	0.00亿	0.000%
2026-07-27	19.190	19.610	19.710	19.000	0.620	3.265%	3.37万	0.00亿	0.000%
2026-07-24	19.540	18.990	19.870	18.980	-0.650	-3.310%	4.21万	0.00亿	0.000%
2026-07-23	19.080	19.640	19.870	19.020	0.630	3.314%	5.54万	0.00亿	0.000%
2026-07-22	19.200	19.010	19.450	18.800	-0.280	-1.452%	6.08万	0.00亿	0.000%
2026-07-21	19.200	19.290	19.310	18.410	0.290	1.526%	7.57万	0.00亿	0.000%
2026-07-20	20.580	19.000	20.910	18.960	-1.580	-7.677%	8.82万	0.00亿	0.000%
2026-07-17	21.940	20.580	22.350	20.580	-1.460	-6.624%	7.08万	0.00亿	0.000%
2026-07-16	22.220	22.040	22.650	21.920	-0.180	-0.810%	5.18万	0.00亿	0.000%
2026-07-15	22.010	22.220	22.500	21.900	0.220	1.000%	5.58万	0.00亿	0.000%
2026-07-14	21.480	22.000	22.000	21.110	0.570	2.660%	6.51万	0.00亿	0.000%
2026-07-13	21.910	21.430	22.230	21.300	-0.460	-2.101%	5.41万	0.00亿	0.000%
2026-07-10	21.790	21.890	22.390	21.540	0.070	0.321%	7.06万	0.00亿	0.000%
2026-07-09	22.550	21.820	22.750	20.740	-0.910	-4.004%	13.21万	0.00亿	0.000%
2026-07-08	23.250	22.730	23.350	22.300	-0.360	-1.559%	7.03万	0.00亿	0.000%
2026-07-07	23.510	23.090	23.590	22.900	-0.490	-2.078%	6.87万	0.00亿	0.000%
2026-07-06	23.500	23.580	23.740	23.230	-0.160	-0.674%	6.45万	0.00亿	0.000%
2026-07-03	24.180	23.740	24.350	23.110	-0.440	-1.820%	8.79万	0.00亿	0.000%
2026-07-02	23.000	24.180	25.290	22.900	0.750	3.201%	13.35万	0.00亿	0.000%
2026-07-01	23.270	23.430	24.080	23.180	0.220	0.948%	8.87万	0.00亿	0.000%
2026-06-30	22.220	23.210	23.250	22.050	0.770	3.431%	8.30万	0.00亿	0.000%
2026-06-29	22.910	22.440	23.390	22.150	-0.460	-2.009%	13.03万	0.00亿	0.000%
2026-06-26	23.880	22.900	24.360	22.770	-1.360	-5.606%	15.77万	0.00亿	0.000%
2026-06-25	23.500	24.260	24.780	23.360	0.450	1.890%	13.58万	0.00亿	0.000%
2026-06-24	24.480	23.810	24.730	23.660	-0.920	-3.720%	17.31万	0.00亿	0.000%
2026-06-23	24.360	24.730	25.300	23.900	0.480	1.979%	17.75万	0.00亿	0.000%
2026-06-22	22.350	24.250	24.310	22.220	1.680	7.444%	20.56万	0.00亿	0.000%
2026-06-18	21.590	22.570	22.870	21.280	1.190	5.566%	20.37万	0.00亿	0.000%
2026-06-17	21.300	21.380	21.770	20.920	0.030	0.141%	9.08万	0.00亿	0.000%
2026-06-16	21.030	21.350	21.880	21.020	0.040	0.188%	14.46万	0.00亿	0.000%
2026-06-15	19.980	21.310	21.590	19.800	1.680	8.558%	21.51万	0.00亿	0.000%
2026-06-12	19.030	19.630	19.950	19.030	0.600	3.153%	11.26万	0.00亿	0.000%
2026-06-11	19.300	19.030	19.460	18.890	-0.420	-2.159%	7.15万	0.00亿	0.000%
2026-06-10	18.800	19.450	19.970	18.510	0.210	1.091%	13.25万	0.00亿	0.000%
2026-06-09	18.460	19.240	19.310	17.600	1.110	6.122%	10.86万	0.00亿	0.000%
2026-06-08	18.410	18.130	18.820	17.920	-0.770	-4.074%	6.86万	0.00亿	0.000%
2026-06-05	18.590	18.900	19.460	17.890	0.500	2.717%	9.91万	0.00亿	0.000%
2026-06-04	18.870	18.400	18.880	18.180	-0.680	-3.564%	8.41万	0.00亿	0.000%
2026-06-03	19.660	19.080	19.880	18.890	-0.630	-3.196%	9.39万	0.00亿	0.000%
2026-06-02	19.900	19.710	19.990	19.220	-0.280	-1.401%	9.92万	0.00亿	0.000%
2026-06-01	19.850	19.990	20.220	19.430	0.310	1.575%	12.54万	0.00亿	0.000%
2026-05-29	20.360	19.680	20.700	19.620	-0.680	-3.340%	14.06万	0.00亿	0.000%
2026-05-28	19.330	20.360	20.790	19.160	1.220	6.374%	20.62万	0.00亿	0.000%
2026-05-27	19.400	19.140	19.790	19.020	-0.140	-0.726%	17.99万	0.00亿	0.000%
2026-05-26	17.400	19.280	19.280	17.360	1.800	10.297%	17.81万	0.00亿	0.000%
2026-05-25	17.940	17.480	17.950	17.330	-0.300	-1.687%	4.03万	0.00亿	0.000%
2026-05-22	17.750	17.780	17.910	17.470	0.080	0.452%	3.27万	0.00亿	0.000%
2026-05-21	18.460	17.700	18.580	17.670	-0.540	-2.961%	4.83万	0.00亿	0.000%
2026-05-20	18.290	18.240	18.990	18.190	0.050	0.275%	5.46万	0.00亿	0.000%
2026-05-19	18.260	18.190	18.330	17.720	-0.020	-0.110%	4.80万	0.00亿	0.000%
2026-05-18	18.900	18.210	18.900	18.150	-0.740	-3.905%	6.25万	0.00亿	0.000%
2026-05-15	19.080	18.950	19.200	18.890	-0.080	-0.420%	4.60万	0.00亿	0.000%
2026-05-14	19.350	19.030	19.650	19.030	-0.310	-1.603%	4.52万	0.00亿	0.000%
2026-05-13	19.500	19.340	19.860	19.280	-0.280	-1.427%	4.47万	0.00亿	0.000%
2026-05-12	19.260	19.620	19.750	19.150	0.370	1.922%	7.28万	0.00亿	0.000%
2026-05-11	19.450	19.250	19.450	19.010	-0.170	-0.875%	4.31万	0.00亿	0.000%
2026-05-08	19.120	19.420	19.540	19.100	0.150	0.778%	4.45万	0.00亿	0.000%
2026-05-07	19.150	19.270	19.290	18.870	0.090	0.469%	4.97万	0.00亿	0.000%
2026-05-06	18.860	19.180	19.320	18.730	0.300	1.589%	7.31万	0.00亿	0.000%
2026-04-30	19.050	18.880	19.190	18.760	-0.250	-1.307%	4.74万	0.00亿	0.000%
2026-04-29	19.040	19.130	19.380	18.800	-0.060	-0.313%	5.69万	0.00亿	0.000%
2026-04-28	19.000	19.190	19.320	18.780	0.170	0.894%	8.83万	0.00亿	0.000%
2026-04-27	18.480	19.020	19.100	18.460	1.000	5.549%	12.44万	0.00亿	0.000%
2026-04-24	17.550	18.020	18.110	17.550	0.330	1.865%	6.11万	0.00亿	0.000%
2026-04-23	17.770	17.690	17.860	17.430	-0.090	-0.506%	3.94万	0.00亿	0.000%
2026-04-22	17.800	17.780	17.840	17.690	0.030	0.169%	2.00万	0.00亿	0.000%
2026-04-21	17.930	17.750	17.930	17.580	-0.080	-0.449%	2.72万	0.00亿	0.000%
2026-04-20	17.960	17.830	18.040	17.730	-0.160	-0.889%	3.89万	0.00亿	0.000%
2026-04-17	17.650	17.990	18.350	17.650	0.270	1.524%	5.73万	0.00亿	0.000%
2026-04-16	17.620	17.720	17.860	17.520	0.090	0.510%	4.13万	0.00亿	0.000%
2026-04-15	17.580	17.630	18.080	17.530	-0.020	-0.113%	6.53万	0.00亿	0.000%
2026-04-14	17.700	17.650	17.790	17.230	-0.040	-0.226%	7.87万	0.00亿	0.000%
2026-04-13	16.700	17.690	17.950	16.580	0.000	0.000%	13.42万	0.00亿	0.000%
2026-04-10	16.920	16.760	17.050	16.600	0.000	0.000%	6.72万	0.00亿	0.000%
2026-04-09	17.250	17.120	17.350	17.050	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-08	16.990	17.270	17.290	16.940	0.000	0.000%	4.00万	0.00亿	0.000%
2026-04-07	16.750	16.750	16.850	16.630	0.000	0.000%	1.64万	0.00亿	0.000%
2026-04-03	17.060	16.700	17.070	16.610	0.000	0.000%	1.72万	0.00亿	0.000%
2026-04-02	17.200	17.060	17.240	16.940	0.000	0.000%	1.94万	0.00亿	0.000%
2026-04-01	17.150	17.220	17.240	17.050	0.000	0.000%	2.71万	0.00亿	0.000%