金钼股份 (601958) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-29	14.85	15.55	0.85	5.78%	14.85	15.57	510705	78327	1.58%
2025-10-28	14.89	14.70	-0.18	-1.21%	14.60	14.94	196522	28980	0.61%
2025-10-27	14.68	14.88	0.31	2.13%	14.68	15.16	295153	44009	0.91%
2025-10-24	14.43	14.57	0.17	1.18%	14.41	14.70	184643	26835	0.57%
2025-10-23	14.22	14.40	0.11	0.77%	13.93	14.44	213848	30330	0.66%
2025-10-22	14.33	14.29	-0.32	-2.19%	14.16	14.50	276696	39588	0.86%
2025-10-21	14.59	14.61	0.08	0.55%	14.50	14.77	217445	31882	0.67%
2025-10-20	14.62	14.53	0.00	0.00%	14.40	14.75	236237	34422	0.73%
2025-10-17	14.80	14.53	-0.10	-0.68%	14.40	14.98	346564	50925	1.07%
2025-10-16	15.12	14.63	-0.64	-4.19%	14.56	15.15	288029	42727	0.89%
2025-10-15	15.08	15.27	0.25	1.66%	14.73	15.27	286833	43007	0.89%
2025-10-14	16.08	15.02	-0.92	-5.77%	14.84	16.12	596140	92052	1.85%
2025-10-13	15.12	15.94	0.27	1.72%	15.10	15.97	429892	66671	1.33%
2025-10-10	16.16	15.67	-0.68	-4.16%	15.45	16.16	503515	79540	1.56%
2025-10-09	15.90	16.35	0.90	5.83%	15.60	16.35	717576	114905	2.22%
2025-09-30	15.14	15.45	0.45	3.00%	15.07	15.60	547933	84209	1.70%
2025-09-29	14.72	15.00	0.34	2.32%	14.68	15.03	294883	43860	0.91%
2025-09-26	14.52	14.66	-0.15	-1.01%	14.52	14.98	278371	41076	0.86%
2025-09-25	14.99	14.81	0.08	0.54%	14.67	15.20	421537	62810	1.31%
2025-09-24	14.56	14.73	0.11	0.75%	14.41	14.79	219180	32031	0.68%
2025-09-23	14.94	14.62	-0.32	-2.14%	14.35	15.04	269470	39393	0.84%
2025-09-22	14.92	14.94	0.11	0.74%	14.55	15.00	273679	40480	0.85%
2025-09-19	14.77	14.83	0.05	0.34%	14.77	15.06	281963	42018	0.87%
2025-09-18	15.16	14.78	-0.56	-3.65%	14.61	15.20	429262	64114	1.33%
2025-09-17	15.28	15.34	-0.02	-0.13%	15.07	15.36	278401	42353	0.86%
2025-09-16	15.81	15.36	-0.34	-2.17%	14.90	15.90	504665	76638	1.56%
2025-09-15	16.05	15.70	-0.43	-2.67%	15.66	16.15	380840	60431	1.18%
2025-09-12	15.91	16.13	0.37	2.35%	15.60	16.50	592990	95270	1.84%
2025-09-11	15.57	15.76	0.28	1.81%	15.40	15.76	332375	52007	1.03%
2025-09-10	15.49	15.48	-0.23	-1.46%	15.20	15.67	382413	58952	1.19%
2025-09-09	15.73	15.71	-0.12	-0.76%	15.63	16.16	431088	68459	1.34%
2025-09-08	16.25	15.83	-0.12	-0.75%	15.72	16.25	354487	56368	1.10%
2025-09-05	15.44	15.95	0.50	3.24%	15.42	15.97	480900	75815	1.49%
2025-09-04	16.25	15.45	-0.80	-4.92%	15.22	16.45	765032	120614	2.37%
2025-09-03	17.39	16.25	-1.22	-6.98%	15.91	17.41	994630	163441	3.08%
2025-09-02	16.94	17.47	0.97	5.88%	16.60	17.95	1138062	196179	3.53%
2025-09-01	15.81	16.50	1.50	10.00%	15.81	16.50	552000	90546	1.71%
2025-08-29	14.90	15.00	0.13	0.87%	14.80	15.14	392250	58685	1.22%
2025-08-28	14.49	14.87	0.30	2.06%	14.41	14.89	403810	59257	1.25%
2025-08-27	15.08	14.57	-0.50	-3.32%	14.55	15.20	495226	73711	1.53%
2025-08-26	14.67	15.07	0.42	2.87%	14.39	15.49	592552	88469	1.84%
2025-08-25	14.55	14.65	0.36	2.52%	14.30	14.78	559613	81530	1.73%
2025-08-22	13.84	14.29	0.48	3.48%	13.83	14.48	541197	77021	1.68%
2025-08-21	13.90	13.81	-0.07	-0.50%	13.69	14.19	370838	51406	1.15%
2025-08-20	13.48	13.88	0.27	1.98%	13.44	14.08	374755	51870	1.16%
2025-08-19	13.70	13.61	-0.09	-0.66%	13.51	13.90	349614	47772	1.08%
2025-08-18	13.88	13.70	-0.07	-0.51%	13.55	13.95	474168	64929	1.47%
2025-08-15	13.22	13.77	0.54	4.08%	13.18	13.80	492985	67109	1.53%
2025-08-14	13.33	13.23	-0.10	-0.75%	13.22	13.61	426698	57090	1.32%
2025-08-13	13.05	13.33	0.27	2.07%	13.01	13.46	466284	61733	1.45%
2025-08-12	12.92	13.06	0.08	0.62%	12.80	13.10	308371	39994	0.96%
2025-08-11	13.00	12.98	0.01	0.08%	12.78	13.07	281650	36404	0.87%
2025-08-08	12.59	12.97	0.37	2.94%	12.52	13.28	446949	57683	1.39%
2025-08-07	13.04	13.00	0.05	0.39%	12.72	13.06	317550	40999	0.98%
2025-08-06	12.82	12.95	0.14	1.09%	12.78	13.06	292036	37705	0.91%
2025-08-05	12.83	12.81	0.03	0.23%	12.68	12.88	252273	32245	0.78%
2025-08-04	12.49	12.78	0.29	2.32%	12.47	12.86	364217	46106	1.13%
2025-08-01	12.86	12.49	-0.38	-2.95%	12.47	12.96	450094	56991	1.39%
2025-07-31	12.66	12.87	-0.44	-3.31%	12.58	13.20	591275	76376	1.83%
2025-07-30	13.33	13.31	0.27	2.07%	13.15	13.97	852083	115501	2.64%
2025-07-29	12.94	13.04	0.10	0.77%	12.90	13.53	621893	81659	1.93%
2025-07-28	13.00	12.94	-0.27	-2.04%	12.64	13.11	687700	88700	2.13%
2025-07-25	13.12	13.21	0.13	0.99%	12.96	13.54	1330738	176377	4.12%
2025-07-24	12.15	13.08	1.19	10.01%	12.15	13.08	753775	97684	2.34%
2025-07-23	11.87	11.89	0.02	0.17%	11.68	11.96	325528	38461	1.01%
2025-07-22	11.48	11.87	0.43	3.76%	11.48	11.90	478266	56123	1.48%