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
2026-03-20	13.99	13.94	-0.05	-0.36%	13.92	14.12	23424	3283	0.42%
2026-03-19	14.09	13.99	-0.12	-0.85%	13.95	14.14	22009	3084	0.39%
2026-03-18	14.10	14.11	0.04	0.28%	14.02	14.15	16086	2264	0.29%
2026-03-17	14.09	14.07	0.01	0.07%	14.05	14.19	21819	3085	0.39%
2026-03-16	14.06	14.06	0.07	0.50%	13.96	14.12	19495	2739	0.35%
2026-03-13	13.96	13.99	0.03	0.21%	13.91	14.11	20681	2905	0.37%
2026-03-12	13.99	13.96	-0.01	-0.07%	13.91	14.02	12727	1778	0.23%
2026-03-11	14.01	13.97	-0.04	-0.29%	13.89	14.04	16411	2290	0.29%
2026-03-10	13.93	14.01	0.12	0.86%	13.90	14.05	18330	2566	0.33%
2026-03-09	13.96	13.89	-0.06	-0.43%	13.78	14.00	21325	2964	0.38%
2026-03-06	13.70	13.95	0.25	1.82%	13.66	13.99	26871	3731	0.48%
2026-03-05	13.78	13.70	0.02	0.15%	13.66	13.84	23238	3191	0.42%
2026-03-04	13.90	13.68	-0.23	-1.65%	13.62	13.93	34134	4696	0.61%
2026-03-03	14.04	13.91	-0.11	-0.78%	13.88	14.19	40410	5670	0.72%
2026-03-02	14.35	14.02	-0.43	-2.98%	13.98	14.40	51847	7337	0.93%
2026-02-27	14.46	14.45	-0.01	-0.07%	14.36	14.50	16237	2344	0.29%
2026-02-26	14.58	14.46	-0.14	-0.96%	14.44	14.65	22697	3299	0.41%
2026-02-25	14.59	14.60	0.03	0.21%	14.53	14.66	23711	3466	0.42%
2026-02-24	14.57	14.57	0.12	0.83%	14.46	14.59	21473	3123	0.38%
2026-02-13	14.60	14.45	-0.09	-0.62%	14.44	14.63	17523	2549	0.31%
2026-02-12	14.70	14.54	-0.16	-1.09%	14.52	14.73	18097	2642	0.32%
2026-02-11	14.76	14.70	-0.05	-0.34%	14.70	14.84	20001	2950	0.36%
2026-02-10	14.65	14.75	0.10	0.68%	14.62	14.83	25637	3784	0.46%
2026-02-09	14.71	14.65	0.01	0.07%	14.59	14.78	34229	5013	0.61%
2026-02-06	14.85	14.64	0.04	0.27%	14.64	14.95	45645	6740	0.82%
2026-02-05	14.46	14.60	0.18	1.25%	14.45	14.62	34272	4991	0.61%
2026-02-04	14.26	14.42	0.15	1.05%	14.21	14.45	27174	3901	0.49%
2026-02-03	14.33	14.27	-0.02	-0.14%	14.20	14.44	28722	4104	0.51%
2026-02-02	14.49	14.29	-0.25	-1.72%	14.23	14.58	32174	4648	0.58%
2026-01-30	14.50	14.54	0.04	0.28%	14.41	14.61	24154	3506	0.43%
2026-01-29	14.53	14.50	-0.04	-0.28%	14.40	14.58	39540	5722	0.71%
2026-01-28	14.69	14.54	-0.15	-1.02%	14.52	14.71	25456	3707	0.46%
2026-01-27	14.85	14.69	-0.16	-1.08%	14.48	14.87	35135	5139	0.63%
2026-01-26	14.72	14.85	0.17	1.16%	14.61	14.90	47497	7018	0.85%
2026-01-23	14.70	14.68	0.04	0.27%	14.64	14.73	24413	3587	0.44%
2026-01-22	14.60	14.64	0.04	0.27%	14.51	14.65	21678	3166	0.39%
2026-01-21	14.59	14.60	-0.02	-0.14%	14.51	14.67	25182	3669	0.45%
2026-01-20	14.50	14.62	0.14	0.97%	14.48	14.67	31652	4620	0.57%
2026-01-19	14.48	14.48	0.08	0.56%	14.36	14.53	20371	2948	0.36%
2026-01-16	14.55	14.40	-0.12	-0.83%	14.38	14.57	19808	2862	0.35%
2026-01-15	14.51	14.52	0.01	0.07%	14.45	14.60	21676	3146	0.39%
2026-01-14	14.60	14.51	-0.04	-0.27%	14.38	14.67	39235	5708	0.70%
2026-01-13	14.51	14.55	0.07	0.48%	14.50	14.67	35681	5202	0.64%
2026-01-12	14.47	14.48	0.04	0.28%	14.37	14.51	32996	4761	0.59%
2026-01-09	14.35	14.44	0.11	0.77%	14.30	14.44	29105	4185	0.52%
2026-01-08	14.28	14.33	0.01	0.07%	14.28	14.39	21904	3141	0.39%
2026-01-07	14.39	14.32	-0.06	-0.42%	14.30	14.42	20359	2922	0.36%
2026-01-06	14.33	14.38	0.05	0.35%	14.27	14.42	28744	4122	0.51%
2026-01-05	14.12	14.33	0.23	1.63%	14.10	14.33	27655	3942	0.49%
2025-12-31	14.19	14.10	-0.03	-0.21%	14.07	14.19	16639	2347	0.30%
2025-12-30	14.15	14.13	-0.01	-0.07%	14.10	14.20	17934	2536	0.32%
2025-12-29	14.45	14.14	-0.24	-1.67%	14.12	14.45	36064	5132	0.65%
2025-12-26	14.56	14.38	-0.17	-1.17%	14.38	14.59	29648	4289	0.53%
2025-12-25	14.62	14.55	-0.07	-0.48%	14.48	14.67	22951	3340	0.41%
2025-12-24	14.62	14.62	0.02	0.14%	14.54	14.67	24705	3613	0.44%
2025-12-23	14.69	14.60	-0.08	-0.54%	14.60	14.77	14903	2186	0.27%
2025-12-22	14.71	14.68	-0.06	-0.41%	14.59	14.75	16117	2368	0.29%
2025-12-19	14.60	14.74	0.18	1.24%	14.51	14.76	20577	3022	0.37%
2025-12-18	14.42	14.56	0.10	0.69%	14.37	14.58	17443	2532	0.31%
2025-12-17	14.39	14.46	0.09	0.63%	14.30	14.50	20872	3004	0.37%
2025-12-16	14.58	14.37	-0.23	-1.58%	14.35	14.63	21154	3051	0.38%
2025-12-15	14.60	14.60	0.00	0.00%	14.57	14.67	17985	2627	0.32%
2025-12-12	14.73	14.60	-0.14	-0.95%	14.59	14.78	26967	3950	0.48%