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
2025-08-01	15.04	15.42	0.33	2.19%	15.04	15.49	77108	11829	1.38%
2025-07-31	15.22	15.09	-0.14	-0.92%	15.06	15.29	60997	9238	1.09%
2025-07-30	15.09	15.23	0.13	0.86%	15.02	15.43	66787	10196	1.19%
2025-07-29	15.00	15.10	0.11	0.73%	14.89	15.19	54284	8174	0.97%
2025-07-28	14.98	14.99	0.01	0.07%	14.95	15.11	38750	5828	0.69%
2025-07-25	15.02	14.98	-0.04	-0.27%	14.96	15.25	48484	7318	0.87%
2025-07-24	14.97	15.02	0.03	0.20%	14.90	15.08	45536	6826	0.81%
2025-07-23	15.00	14.99	-0.04	-0.27%	14.95	15.10	35869	5392	0.64%
2025-07-22	14.98	15.03	0.04	0.27%	14.90	15.09	36844	5536	0.66%
2025-07-21	14.88	14.99	0.08	0.54%	14.82	15.01	31373	4689	0.56%
2025-07-18	15.04	14.91	-0.10	-0.67%	14.81	15.04	33717	5016	0.60%
2025-07-17	14.98	15.01	0.07	0.47%	14.84	15.04	36793	5506	0.66%
2025-07-16	14.70	14.94	0.20	1.36%	14.68	14.95	45713	6784	0.82%
2025-07-15	14.87	14.74	-0.08	-0.54%	14.58	14.90	39290	5774	0.70%
2025-07-14	14.75	14.82	0.07	0.47%	14.67	14.84	33250	4914	0.59%
2025-07-11	14.82	14.75	-0.10	-0.67%	14.71	14.90	46794	6911	0.84%
2025-07-10	14.68	14.85	0.14	0.95%	14.62	14.94	41856	6192	0.75%
2025-07-09	14.66	14.71	0.06	0.41%	14.56	14.75	38680	5675	0.69%
2025-07-08	14.58	14.65	0.03	0.21%	14.56	14.84	61587	9050	1.10%
2025-07-07	14.75	14.62	0.06	0.41%	14.56	14.97	87791	12925	1.57%
2025-07-04	14.48	14.56	0.04	0.28%	14.48	14.62	37183	5411	0.67%
2025-07-03	14.38	14.52	0.13	0.90%	14.38	14.65	52368	7621	0.94%
2025-07-02	14.42	14.39	-0.03	-0.21%	14.28	14.46	31083	4462	0.56%
2025-07-01	14.36	14.42	0.11	0.77%	14.28	14.48	45451	6536	0.81%
2025-06-30	14.37	14.31	-0.06	-0.42%	14.23	14.37	29943	4279	0.54%
2025-06-27	14.25	14.37	0.14	0.98%	14.23	14.38	26712	3825	0.48%
2025-06-26	14.30	14.23	-0.07	-0.49%	14.12	14.31	32667	4641	0.58%
2025-06-25	14.34	14.30	-0.02	-0.14%	14.21	14.34	36830	5257	0.66%
2025-06-24	14.20	14.32	0.12	0.85%	14.17	14.34	34029	4861	0.61%
2025-06-23	14.13	14.20	0.00	0.00%	14.02	14.22	30286	4279	0.54%
2025-06-20	14.15	14.20	0.03	0.21%	14.11	14.27	25100	3564	0.45%
2025-06-19	14.40	14.17	-0.19	-1.32%	14.13	14.41	32479	4623	0.58%
2025-06-18	14.50	14.36	-0.17	-1.17%	14.32	14.53	28645	4119	0.51%
2025-06-17	14.65	14.53	-0.08	-0.55%	14.45	14.78	34858	5083	0.62%
2025-06-16	14.66	14.61	-0.05	-0.34%	14.49	14.73	38936	5691	0.70%
2025-06-13	15.06	14.66	-0.42	-2.79%	14.60	15.10	65341	9640	1.17%
2025-06-12	15.12	15.08	0.00	0.00%	14.90	15.28	56655	8548	1.01%
2025-06-11	15.19	15.08	-0.08	-0.53%	15.05	15.36	62239	9447	1.11%
2025-06-10	15.16	15.16	0.03	0.20%	14.96	15.34	88614	13406	1.59%
2025-06-09	15.12	15.13	0.01	0.07%	15.09	15.40	98327	14947	1.76%
2025-06-06	15.75	15.12	-0.64	-4.06%	15.03	15.79	152542	23279	2.73%
2025-06-05	16.07	15.76	-0.38	-2.35%	15.49	16.35	215620	34130	3.86%
2025-06-04	14.75	16.14	1.47	10.02%	14.75	16.14	214269	33753	3.83%
2025-06-03	14.12	14.67	0.46	3.24%	14.10	14.75	74547	10820	1.33%
2025-05-30	14.02	14.21	0.19	1.36%	13.91	14.29	39795	5642	0.71%
2025-05-29	14.29	14.37	0.10	0.70%	14.16	14.37	30818	4411	0.55%
2025-05-28	14.36	14.27	-0.06	-0.42%	14.19	14.39	18886	2693	0.34%
2025-05-27	14.21	14.33	0.12	0.84%	14.21	14.45	32300	4633	0.58%
2025-05-26	14.40	14.21	-0.18	-1.25%	14.12	14.46	33078	4709	0.59%
2025-05-23	14.42	14.39	0.03	0.21%	14.33	14.56	26047	3769	0.47%
2025-05-22	14.41	14.36	-0.06	-0.42%	14.28	14.45	26222	3771	0.47%
2025-05-21	14.44	14.42	0.02	0.14%	14.37	14.53	21728	3137	0.39%
2025-05-20	14.24	14.40	0.16	1.12%	14.24	14.44	27970	4024	0.50%
2025-05-19	14.25	14.24	0.02	0.14%	14.17	14.33	29470	4200	0.53%
2025-05-16	13.97	14.22	0.22	1.57%	13.97	14.25	32770	4637	0.59%
2025-05-15	13.92	14.00	0.09	0.65%	13.86	14.12	29127	4085	0.52%
2025-05-14	13.86	13.91	-0.01	-0.07%	13.78	13.98	26488	3671	0.47%
2025-05-13	14.02	13.92	-0.01	-0.07%	13.88	14.03	20193	2814	0.36%
2025-05-12	13.98	13.93	0.00	0.00%	13.82	14.00	24300	3373	0.43%
2025-05-09	13.90	13.93	0.04	0.29%	13.86	13.98	24235	3375	0.43%
2025-05-08	13.80	13.89	0.09	0.65%	13.74	13.93	25408	3519	0.45%
2025-05-07	13.81	13.80	0.05	0.36%	13.76	13.91	31291	4322	0.56%
2025-05-06	13.74	13.75	0.10	0.73%	13.66	13.77	37817	5184	0.68%
2025-04-30	13.75	13.65	-0.06	-0.44%	13.64	13.86	24267	3330	0.43%
2025-04-29	13.64	13.71	0.04	0.29%	13.57	13.75	20036	2741	0.36%
2025-04-28	13.83	13.67	-0.06	-0.44%	13.64	13.85	24666	3380	0.44%
2025-04-25	13.84	13.73	-0.09	-0.65%	13.67	13.90	16182	2222	0.29%
2025-04-24	13.72	13.82	0.09	0.66%	13.67	13.85	14968	2063	0.27%