桂林三金 (002275) - 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
2025-04-03	14.19	14.33	0.00	0.00%	14.19	14.45	20968	3003	0.38%
2025-04-02	14.37	14.33	-0.04	-0.28%	14.29	14.46	24186	3473	0.43%
2025-04-01	14.08	14.37	0.31	2.20%	14.06	14.43	39995	5733	0.72%
2025-03-31	14.10	14.06	-0.11	-0.78%	13.96	14.28	31006	4378	0.55%
2025-03-28	14.30	14.17	-0.10	-0.70%	14.17	14.44	26526	3789	0.47%
2025-03-27	14.12	14.27	0.09	0.63%	14.05	14.30	26326	3742	0.47%
2025-03-26	14.20	14.18	-0.07	-0.49%	14.12	14.24	23315	3305	0.42%
2025-03-25	14.48	14.25	0.11	0.78%	14.07	14.48	39524	5621	0.71%
2025-03-24	14.05	14.14	0.06	0.43%	13.98	14.25	39399	5555	0.70%
2025-03-21	14.16	14.08	0.05	0.36%	13.94	14.34	48574	6865	0.87%
2025-03-20	14.13	14.03	-0.10	-0.71%	13.98	14.18	32295	4538	0.58%
2025-03-19	14.06	14.13	0.06	0.43%	14.00	14.17	22521	3175	0.40%
2025-03-18	14.05	14.07	0.03	0.21%	13.99	14.10	24883	3493	0.45%
2025-03-17	14.05	14.04	0.05	0.36%	13.99	14.19	38427	5413	0.69%
2025-03-14	13.82	13.99	0.17	1.23%	13.77	14.04	37923	5290	0.68%
2025-03-13	13.71	13.82	0.12	0.88%	13.65	13.84	28142	3870	0.50%
2025-03-12	13.68	13.70	0.02	0.15%	13.62	13.76	25939	3552	0.46%
2025-03-11	13.60	13.68	-0.01	-0.07%	13.54	13.70	16509	2250	0.30%
2025-03-10	13.61	13.69	0.15	1.11%	13.57	13.73	25990	3557	0.46%
2025-03-07	13.59	13.54	-0.09	-0.66%	13.50	13.64	17443	2367	0.31%
2025-03-06	13.60	13.63	0.06	0.44%	13.47	13.65	23015	3125	0.41%
2025-03-05	13.70	13.57	-0.14	-1.02%	13.50	13.71	17883	2421	0.32%
2025-03-04	13.64	13.71	0.05	0.37%	13.54	13.76	18738	2563	0.34%
2025-03-03	13.44	13.66	0.27	2.02%	13.42	13.70	42425	5780	0.76%
2025-02-28	13.53	13.39	-0.17	-1.25%	13.32	13.68	30332	4086	0.54%
2025-02-27	13.50	13.56	0.04	0.30%	13.38	13.58	24720	3335	0.44%
2025-02-26	13.47	13.52	0.12	0.90%	13.40	13.56	24175	3259	0.43%
2025-02-25	13.58	13.40	-0.22	-1.62%	13.38	13.60	31439	4238	0.56%
2025-02-24	13.69	13.62	-0.10	-0.73%	13.58	13.75	26163	3571	0.47%
2025-02-21	13.79	13.72	-0.08	-0.58%	13.61	13.90	29878	4095	0.53%
2025-02-20	13.74	13.80	0.06	0.44%	13.74	13.98	34646	4799	0.62%
2025-02-19	13.71	13.74	0.01	0.07%	13.60	13.77	26669	3652	0.48%
2025-02-18	13.94	13.73	-0.23	-1.65%	13.66	13.96	30273	4176	0.54%
2025-02-17	13.87	13.96	0.10	0.72%	13.82	14.04	46170	6436	0.83%
2025-02-14	13.75	13.86	0.08	0.58%	13.75	13.94	28762	3985	0.51%
2025-02-13	13.81	13.78	-0.02	-0.14%	13.73	13.89	24493	3384	0.44%
2025-02-12	13.82	13.80	-0.04	-0.29%	13.68	13.84	29429	4049	0.53%
2025-02-11	13.94	13.84	-0.02	-0.14%	13.74	13.95	27211	3758	0.49%
2025-02-10	13.75	13.86	0.15	1.09%	13.70	13.89	37407	5164	0.67%
2025-02-07	13.62	13.71	0.09	0.66%	13.56	13.82	39611	5434	0.71%
2025-02-06	13.47	13.62	0.09	0.67%	13.43	13.62	34611	4686	0.62%
2025-02-05	13.62	13.53	0.03	0.22%	13.41	13.62	33447	4515	0.60%
2025-01-27	13.48	13.50	0.04	0.30%	13.48	13.68	36504	4954	0.65%
2025-01-24	13.43	13.46	0.01	0.07%	13.38	13.52	35717	4799	0.64%
2025-01-23	13.68	13.45	-0.12	-0.88%	13.45	13.74	32530	4424	0.58%
2025-01-22	13.54	13.57	-0.04	-0.29%	13.44	13.62	29952	4053	0.54%
2025-01-21	13.72	13.61	-0.12	-0.87%	13.51	13.78	38090	5176	0.68%
2025-01-20	13.69	13.73	0.15	1.10%	13.59	13.98	65410	9019	1.17%
2025-01-17	13.38	13.58	0.19	1.42%	13.03	13.62	55583	7499	0.99%
2025-01-16	13.34	13.39	0.05	0.37%	13.29	13.51	51217	6865	0.92%
2025-01-15	13.45	13.34	-0.12	-0.89%	13.25	13.45	56984	7591	1.02%
2025-01-14	13.17	13.46	0.29	2.20%	13.14	13.48	71930	9593	1.29%
2025-01-13	13.15	13.17	-0.10	-0.75%	12.99	13.31	66398	8702	1.19%
2025-01-10	13.68	13.27	-0.39	-2.86%	13.22	13.70	76254	10234	1.36%
2025-01-09	14.00	13.66	-0.42	-2.98%	13.50	14.10	108230	14935	1.94%
2025-01-08	14.83	14.08	-0.99	-6.57%	13.81	14.83	170593	24360	3.05%
2025-01-07	15.95	15.07	-1.21	-7.43%	14.72	15.96	225098	34197	4.03%
2025-01-06	16.18	16.28	0.80	5.17%	15.75	16.50	225337	36352	4.03%
2025-01-03	15.72	15.48	-0.56	-3.49%	15.41	16.37	182485	29082	3.26%
2025-01-02	15.06	16.04	0.95	6.30%	14.87	16.28	180924	28161	3.24%
2024-12-31	15.63	15.09	-0.54	-3.45%	15.07	15.74	87386	13376	1.56%
2024-12-30	15.78	15.63	-0.27	-1.70%	15.52	16.12	132984	20887	2.38%
2024-12-27	15.00	15.90	0.94	6.28%	14.83	16.46	171334	26950	3.06%
2024-12-26	15.01	14.96	-0.12	-0.80%	14.88	15.08	33989	5085	0.61%