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
2026-04-30	14.23	14.31	0.08	0.56%	14.15	14.41	28404	4063	0.51%
2026-04-29	14.01	14.23	0.28	2.01%	13.95	14.27	24139	3422	0.43%
2026-04-28	13.99	13.95	-0.01	-0.07%	13.84	14.08	16428	2292	0.29%
2026-04-27	13.97	13.96	-0.04	-0.29%	13.92	14.07	15698	2192	0.28%
2026-04-24	14.12	14.00	-0.11	-0.78%	13.96	14.15	16486	2311	0.29%
2026-04-23	14.08	14.11	0.00	0.00%	14.00	14.19	16126	2273	0.29%
2026-04-22	14.05	14.11	0.02	0.14%	14.05	14.16	10126	1427	0.18%
2026-04-21	14.12	14.09	-0.01	-0.07%	14.06	14.24	11083	1564	0.20%
2026-04-20	14.08	14.10	-0.03	-0.21%	14.05	14.18	17270	2436	0.31%
2026-04-17	14.34	14.13	-0.24	-1.67%	14.02	14.39	23126	3269	0.41%
2026-04-16	14.46	14.37	-0.09	-0.62%	14.30	14.54	22962	3298	0.41%
2026-04-15	14.20	14.46	0.34	2.41%	14.06	14.54	39272	5631	0.70%
2026-04-14	14.15	14.12	0.02	0.14%	13.96	14.16	20530	2881	0.37%
2026-04-13	14.18	14.10	-0.14	-0.98%	14.03	14.22	22176	3126	0.40%
2026-04-10	14.23	14.24	0.07	0.49%	14.12	14.40	22836	3258	0.41%
2026-04-09	14.41	14.17	-0.24	-1.67%	14.14	14.53	25792	3686	0.46%
2026-04-08	14.42	14.41	0.16	1.12%	14.27	14.55	41701	5999	0.75%
2026-04-07	14.31	14.25	-0.05	-0.35%	14.03	14.33	26028	3697	0.47%
2026-04-03	14.59	14.30	-0.33	-2.26%	14.28	14.74	29900	4314	0.53%
2026-04-02	14.68	14.63	-0.03	-0.20%	14.56	14.76	36311	5332	0.65%
2026-04-01	14.58	14.66	0.18	1.24%	14.36	14.68	37107	5404	0.66%
2026-03-31	14.45	14.48	0.08	0.56%	14.45	14.60	33391	4850	0.60%
2026-03-30	14.07	14.40	0.22	1.55%	14.07	14.44	38105	5461	0.68%
2026-03-27	13.91	14.18	0.20	1.43%	13.91	14.23	23705	3350	0.42%
2026-03-26	13.94	13.98	0.03	0.22%	13.90	14.20	22598	3173	0.40%
2026-03-25	13.89	13.95	0.07	0.50%	13.80	14.02	21145	2950	0.38%
2026-03-24	13.44	13.88	0.53	3.97%	13.30	13.97	38193	5220	0.68%
2026-03-23	13.80	13.35	-0.59	-4.23%	13.13	13.90	53661	7202	0.96%
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%