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
2025-08-01	24.18	23.92	-0.27	-1.12%	23.90	24.42	43283	10419	8.83%
2025-07-31	24.77	24.19	-0.52	-2.10%	24.16	24.97	52249	12866	10.66%
2025-07-30	25.16	24.71	-0.45	-1.79%	24.48	25.16	65947	16337	13.46%
2025-07-29	25.40	25.16	-0.34	-1.33%	25.00	25.40	65099	16384	13.29%
2025-07-28	24.62	25.50	0.84	3.41%	24.57	25.61	116739	29529	23.82%
2025-07-25	24.33	24.66	0.26	1.07%	24.33	24.71	60008	14721	12.25%
2025-07-24	24.40	24.40	0.04	0.16%	24.26	24.46	43314	10550	8.84%
2025-07-23	24.30	24.36	0.02	0.08%	24.11	24.78	62205	15202	12.70%
2025-07-22	24.84	24.34	-0.40	-1.62%	24.30	24.84	62287	15236	12.71%
2025-07-21	24.64	24.74	0.05	0.20%	24.42	24.83	63776	15716	13.02%
2025-07-18	24.27	24.69	0.29	1.19%	24.17	24.85	79182	19398	16.16%
2025-07-17	24.29	24.40	0.12	0.49%	24.04	24.49	53312	12941	10.88%
2025-07-16	24.35	24.28	-0.20	-0.82%	24.21	24.47	46784	11380	9.55%
2025-07-15	24.13	24.48	0.28	1.16%	23.72	24.48	93309	22576	19.04%
2025-07-14	24.30	24.20	-0.16	-0.66%	24.13	24.49	55866	13538	11.40%
2025-07-11	24.60	24.36	-0.38	-1.54%	24.20	24.86	92531	22552	18.88%
2025-07-10	24.16	24.74	0.58	2.40%	24.04	25.14	173047	42605	35.32%
2025-07-09	24.38	24.16	-0.81	-3.24%	24.00	24.59	172900	41795	35.29%
2025-07-08	22.66	24.97	2.27	10.00%	22.63	24.97	136532	33449	27.86%
2025-07-07	22.56	22.70	0.11	0.49%	22.45	22.71	20053	4536	4.09%
2025-07-04	22.87	22.59	-0.28	-1.22%	22.52	22.88	36761	8321	7.50%
2025-07-03	22.76	22.87	0.02	0.09%	22.76	23.01	26100	5975	5.33%
2025-07-02	22.90	22.85	-0.05	-0.22%	22.70	23.06	35532	8126	7.25%
2025-07-01	22.90	22.90	-0.07	-0.30%	22.70	23.15	44291	10129	9.04%
2025-06-30	22.68	22.97	0.38	1.68%	22.66	23.17	61045	14032	12.46%
2025-06-27	22.57	22.59	0.07	0.31%	22.50	22.70	29892	6754	6.10%
2025-06-26	22.80	22.52	-0.40	-1.75%	22.52	22.92	48140	10943	9.82%
2025-06-25	22.65	22.92	0.33	1.46%	22.38	23.08	61772	14012	12.61%
2025-06-24	22.33	22.59	0.39	1.76%	22.24	22.59	44346	9973	9.05%
2025-06-23	21.80	22.20	0.16	0.73%	21.50	22.22	31203	6871	6.37%
2025-06-20	22.18	22.04	-0.11	-0.50%	22.00	22.36	30225	6695	6.17%
2025-06-19	22.74	22.15	-0.59	-2.59%	22.00	22.80	54707	12251	11.16%
2025-06-18	22.93	22.74	-0.21	-0.92%	22.62	22.93	37319	8495	7.62%
2025-06-17	22.88	22.95	0.08	0.35%	22.82	23.12	41387	9498	8.45%
2025-06-16	22.68	22.87	0.07	0.31%	22.59	23.05	36261	8290	7.40%
2025-06-13	23.31	22.80	-0.69	-2.94%	22.72	23.51	77377	17861	15.79%
2025-06-12	23.19	23.49	0.25	1.08%	23.02	23.77	79698	18666	16.27%
2025-06-11	23.00	23.24	0.25	1.09%	22.92	23.38	62602	14530	12.78%
2025-06-10	23.35	22.99	-0.53	-2.25%	22.70	23.37	93831	21653	19.15%
2025-06-09	23.25	23.52	0.44	1.91%	23.08	23.68	106849	25005	21.81%
2025-06-06	23.68	23.08	-0.53	-2.24%	22.97	23.79	118298	27449	24.14%
2025-06-05	24.60	23.61	-1.36	-5.45%	23.55	24.65	180699	43295	36.88%
2025-06-04	25.60	24.97	-0.68	-2.65%	24.64	25.89	184977	46446	37.75%
2025-06-03	26.00	25.65	-1.37	-5.07%	25.44	26.88	208787	54098	42.61%
2025-05-30	30.33	27.02	-4.98	-15.56%	27.00	31.50	307395	88243	62.74%
2025-05-29	30.00	32.00	19.92	164.90%	29.01	39.00	391031	127897	-