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
2025-12-16	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%
2025-12-11	14.93	14.74	-0.19	-1.27%	14.70	14.97	23454	3475	0.42%
2025-12-10	14.95	14.93	0.03	0.20%	14.82	14.97	15751	2349	0.28%
2025-12-09	14.97	14.90	-0.06	-0.40%	14.83	15.05	24435	3644	0.44%
2025-12-08	15.24	14.96	-0.18	-1.19%	14.96	15.24	28370	4273	0.51%
2025-12-05	15.29	15.14	-0.14	-0.92%	14.95	15.31	28033	4226	0.50%
2025-12-04	15.36	15.28	-0.07	-0.46%	15.11	15.38	28417	4334	0.51%
2025-12-03	15.19	15.35	0.13	0.85%	15.17	15.36	35572	5446	0.64%
2025-12-02	15.30	15.22	-0.12	-0.78%	15.13	15.34	27747	4223	0.50%
2025-12-01	14.98	15.34	0.29	1.93%	14.94	15.34	45391	6911	0.81%
2025-11-28	15.12	15.05	-0.13	-0.86%	14.94	15.24	27846	4182	0.50%
2025-11-27	15.22	15.18	-0.04	-0.26%	15.04	15.22	27750	4199	0.50%
2025-11-26	15.20	15.22	0.00	0.00%	15.08	15.51	59110	9032	1.06%
2025-11-25	14.71	15.22	0.55	3.75%	14.62	15.47	74166	11197	1.33%
2025-11-24	14.59	14.67	0.11	0.76%	14.55	14.79	25466	3739	0.46%
2025-11-21	14.85	14.56	-0.37	-2.48%	14.52	15.00	32572	4787	0.58%
2025-11-20	14.94	14.93	0.05	0.34%	14.85	15.09	25915	3874	0.46%
2025-11-19	15.23	14.88	-0.32	-2.11%	14.80	15.23	33287	4983	0.60%
2025-11-18	15.30	15.40	0.09	0.59%	15.22	15.46	37528	5757	0.67%
2025-11-17	15.61	15.31	-0.30	-1.92%	15.27	15.63	39506	6066	0.71%
2025-11-14	15.53	15.61	0.07	0.45%	15.48	15.75	53631	8404	0.96%
2025-11-13	15.49	15.54	0.05	0.32%	15.34	15.58	40774	6303	0.73%
2025-11-12	15.54	15.49	-0.05	-0.32%	15.43	15.64	57827	8970	1.03%
2025-11-11	15.35	15.54	0.17	1.11%	15.27	15.54	52441	8102	0.94%
2025-11-10	15.33	15.37	0.04	0.26%	15.32	15.45	37068	5702	0.66%
2025-11-07	15.27	15.33	0.06	0.39%	15.19	15.47	44889	6892	0.80%
2025-11-06	15.21	15.27	0.05	0.33%	15.11	15.30	33990	5181	0.61%
2025-11-05	15.08	15.22	0.06	0.40%	15.04	15.26	38755	5874	0.69%
2025-11-04	15.15	15.16	0.02	0.13%	15.05	15.19	36176	5471	0.65%
2025-11-03	15.00	15.14	0.19	1.27%	14.95	15.14	36227	5459	0.65%
2025-10-31	14.75	14.95	0.23	1.56%	14.74	14.99	38819	5780	0.69%
2025-10-30	15.12	14.72	-0.43	-2.84%	14.71	15.12	67664	10059	1.21%
2025-10-29	14.94	15.15	0.18	1.20%	14.94	15.17	35176	5304	0.63%
2025-10-28	15.03	14.97	-0.06	-0.40%	14.93	15.13	26695	4005	0.48%
2025-10-27	15.15	15.03	-0.17	-1.12%	14.96	15.19	33546	5046	0.60%
2025-10-24	15.21	15.20	-0.04	-0.26%	15.14	15.28	29260	4445	0.52%
2025-10-23	15.29	15.24	-0.03	-0.20%	15.11	15.35	36912	5612	0.66%
2025-10-22	15.04	15.27	0.19	1.26%	14.95	15.28	44921	6831	0.80%
2025-10-21	14.84	15.08	0.20	1.34%	14.83	15.11	38288	5762	0.68%
2025-10-20	14.97	14.88	-0.04	-0.27%	14.70	15.04	34296	5085	0.61%
2025-10-17	15.07	14.92	-0.21	-1.39%	14.92	15.19	37846	5699	0.68%
2025-10-16	14.93	15.13	0.15	1.00%	14.93	15.13	51832	7815	0.93%
2025-10-15	14.90	14.98	0.07	0.47%	14.88	15.10	33538	5031	0.60%
2025-10-14	14.76	14.91	0.17	1.15%	14.69	14.94	30226	4488	0.54%
2025-10-13	14.55	14.74	-0.25	-1.67%	14.55	14.78	35818	5262	0.64%
2025-10-10	14.70	14.99	0.28	1.90%	14.67	15.00	46625	6964	0.83%
2025-10-09	14.65	14.71	0.13	0.89%	14.52	14.75	25487	3735	0.46%
2025-09-30	14.57	14.58	0.00	0.00%	14.47	14.63	15231	2218	0.27%
2025-09-29	14.55	14.58	0.03	0.21%	14.38	14.61	21039	3047	0.38%
2025-09-26	14.52	14.55	-0.06	-0.41%	14.43	14.62	19508	2834	0.35%
2025-09-25	14.64	14.61	-0.08	-0.54%	14.56	14.77	22587	3305	0.40%
2025-09-24	14.47	14.69	0.17	1.17%	14.42	14.76	25143	3681	0.45%
2025-09-23	14.65	14.52	-0.14	-0.95%	14.35	14.69	25572	3700	0.46%
2025-09-22	14.60	14.66	0.05	0.34%	14.52	14.80	22347	3272	0.40%
2025-09-19	14.71	14.61	-0.12	-0.81%	14.53	14.78	27638	4036	0.49%
2025-09-18	14.86	14.73	-0.13	-0.87%	14.70	14.95	34019	5044	0.61%
2025-09-17	14.93	14.86	-0.09	-0.60%	14.83	14.98	25932	3856	0.46%
2025-09-16	14.96	14.95	-0.02	-0.13%	14.82	15.00	22714	3386	0.41%
2025-09-15	15.08	14.97	-0.11	-0.73%	14.93	15.08	22146	3317	0.40%
2025-09-12	15.08	15.08	0.04	0.27%	14.98	15.14	29971	4516	0.54%
2025-09-11	15.00	15.04	0.06	0.40%	14.80	15.05	30694	4583	0.55%
2025-09-10	14.95	14.98	-0.02	-0.13%	14.94	15.06	15415	2310	0.28%
2025-09-09	15.10	15.00	-0.10	-0.66%	14.91	15.10	27040	4054	0.48%
2025-09-08	14.94	15.10	0.21	1.41%	14.89	15.10	27478	4122	0.49%