古麒绒材 (001390) - 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
2026-08-03	17.71	17.70	0.04	0.23%	17.61	17.77	7930	1403	0.67%
2026-07-31	17.58	17.66	0.08	0.46%	17.53	17.75	10642	1878	0.90%
2026-07-30	17.81	17.58	-0.12	-0.68%	17.50	17.88	8793	1556	0.74%
2026-07-29	17.60	17.70	0.16	0.91%	17.58	17.93	8702	1545	0.73%
2026-07-28	17.30	17.54	0.16	0.92%	17.21	17.57	5933	1036	0.50%
2026-07-27	17.07	17.38	0.31	1.82%	17.06	17.60	7678	1332	0.65%
2026-07-24	17.13	17.07	-0.18	-1.04%	17.06	17.32	7250	1244	0.61%
2026-07-23	17.01	17.25	0.24	1.41%	16.80	17.30	12899	2197	1.09%
2026-07-22	16.81	17.01	0.20	1.19%	16.66	17.04	9600	1615	0.81%
2026-07-21	17.11	16.81	-0.30	-1.75%	16.56	17.12	15157	2546	1.28%
2026-07-20	17.23	17.11	-0.12	-0.70%	16.85	17.57	15344	2635	1.29%
2026-07-17	17.87	17.23	-0.67	-3.74%	17.04	18.06	18417	3221	1.55%
2026-07-16	17.55	17.90	0.30	1.70%	17.31	18.10	13383	2388	1.13%
2026-07-15	17.47	17.60	0.14	0.80%	17.18	17.64	14101	2464	1.19%
2026-07-14	17.41	17.46	-0.04	-0.23%	17.26	17.68	14994	2619	1.26%
2026-07-13	18.28	17.50	-0.85	-4.63%	17.38	18.28	26795	4745	2.26%
2026-07-10	19.68	18.35	-1.39	-7.04%	17.99	19.68	57913	10722	4.88%
2026-07-09	19.64	19.74	-0.36	-1.79%	19.31	20.23	51190	10084	4.31%
2026-07-08	19.31	20.23	0.93	4.82%	19.30	20.47	30280	6045	2.55%
2026-07-07	20.23	19.30	-0.93	-4.60%	19.28	20.39	27162	5378	2.29%
2026-07-06	20.24	20.23	-0.01	-0.05%	20.01	20.49	19545	3952	1.65%
2026-07-03	20.31	20.24	0.01	0.05%	19.80	20.45	22975	4621	1.93%
2026-07-02	20.28	20.23	-0.07	-0.34%	20.13	20.60	24192	4917	2.04%
2026-07-01	20.47	20.30	0.19	0.94%	19.60	20.47	30576	6123	2.57%
2026-06-30	19.71	20.11	0.19	0.95%	19.60	20.65	79269	15964	6.67%
2026-06-29	18.38	19.92	1.56	8.50%	18.23	20.20	77197	15278	6.50%
2026-06-26	18.77	18.36	-0.56	-2.96%	18.21	18.77	17262	3187	1.45%
2026-06-25	19.22	18.92	-0.34	-1.77%	18.72	19.26	20250	3829	1.70%
2026-06-24	19.20	19.26	0.07	0.36%	19.00	19.75	20976	4067	1.77%
2026-06-23	19.03	19.19	0.16	0.84%	19.03	19.60	20602	3982	1.73%
2026-06-22	18.86	19.03	0.05	0.26%	18.52	19.24	16843	3159	1.42%
2026-06-18	18.70	18.98	0.17	0.90%	18.56	19.13	17438	3288	1.47%
2026-06-17	18.90	18.81	0.04	0.21%	18.49	18.95	18466	3454	1.55%
2026-06-16	18.76	18.77	-0.05	-0.27%	18.47	19.29	24900	4652	2.10%
2026-06-15	17.90	18.82	1.18	6.69%	17.59	18.93	48013	8839	4.04%
2026-06-12	17.20	17.64	0.53	3.10%	17.20	17.75	20904	3671	1.76%
2026-06-11	16.97	17.11	0.02	0.12%	16.52	17.22	20623	3493	1.74%
2026-06-10	16.80	17.09	0.25	1.48%	16.46	17.18	21872	3693	1.84%
2026-06-09	16.77	16.84	0.18	1.08%	16.55	16.95	12474	2096	1.05%
2026-06-08	16.75	16.66	-0.49	-2.86%	16.40	17.10	15712	2632	1.32%
2026-06-05	17.10	17.15	0.00	0.00%	16.75	17.28	15297	2602	1.29%
2026-06-04	17.00	17.15	-0.01	-0.06%	16.76	17.23	17511	2972	1.47%
2026-06-03	17.50	17.16	-0.43	-2.44%	16.96	17.56	22179	3801	1.87%
2026-06-02	18.19	17.59	-0.63	-3.46%	17.52	18.19	22204	3929	1.87%
2026-06-01	17.80	18.22	0.52	2.94%	17.58	18.26	20271	3658	1.71%
2026-05-29	17.68	17.70	0.04	0.23%	17.55	17.92	13926	2469	2.79%
2026-05-28	17.61	17.66	0.07	0.40%	17.29	17.69	13307	2337	2.66%
2026-05-27	17.98	17.59	-0.40	-2.22%	17.39	18.20	28379	5022	5.68%
2026-05-26	18.39	17.99	-0.47	-2.55%	17.90	18.44	18654	3370	3.73%
2026-05-25	19.05	18.46	-0.47	-2.48%	18.38	19.21	11854	2216	2.37%
2026-05-22	18.88	18.93	0.05	0.26%	18.69	19.09	10843	2049	2.17%
2026-05-21	19.34	18.88	-0.52	-2.68%	18.79	19.62	15127	2906	3.03%
2026-05-20	19.63	19.40	-0.15	-0.77%	19.35	19.68	10257	1997	2.05%
2026-05-19	19.39	19.55	0.16	0.83%	19.39	19.67	10903	2130	2.18%
2026-05-18	19.90	19.39	-0.55	-2.76%	19.21	19.98	21853	4244	4.37%
2026-05-15	20.19	19.94	-0.27	-1.34%	19.88	20.49	13375	2687	2.67%
2026-05-14	20.39	20.21	-0.11	-0.54%	20.05	20.43	13977	2824	2.80%
2026-05-13	20.50	20.32	-0.13	-0.64%	20.23	20.50	11940	2430	2.39%
2026-05-12	20.99	20.45	-0.52	-2.48%	20.40	20.99	15883	3270	3.18%
2026-05-11	21.23	20.97	-0.21	-0.99%	20.88	21.23	13616	2856	2.72%
2026-05-08	20.79	21.18	0.35	1.68%	20.76	21.21	14767	3105	2.95%
2026-05-07	21.14	20.83	-0.23	-1.09%	20.72	21.19	20002	4176	4.00%
2026-05-06	21.43	21.06	-0.27	-1.27%	21.01	21.49	22550	4779	4.51%
2026-04-30	21.22	21.33	-0.03	-0.14%	21.22	21.51	8055	1723	1.61%
2026-04-29	21.11	21.36	0.26	1.23%	21.07	21.47	9429	2014	1.89%
2026-04-28	21.55	21.10	-0.43	-2.00%	21.03	21.63	12264	2607	2.45%
2026-04-27	21.30	21.53	0.08	0.37%	21.14	21.64	12569	2688	2.51%