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
2026-06-18	12.24	12.33	0.07	0.57%	12.14	12.42	12106	1490	0.22%
2026-06-17	12.39	12.26	-0.14	-1.13%	12.24	12.44	11917	1465	0.21%
2026-06-16	12.61	12.40	-0.23	-1.82%	12.36	12.63	20091	2498	0.36%
2026-06-15	12.76	12.63	-0.13	-1.02%	12.58	12.84	26042	3302	0.47%
2026-06-12	12.80	12.76	0.06	0.47%	12.48	12.90	28312	3604	0.51%
2026-06-11	12.98	12.70	-0.28	-2.16%	12.65	12.99	17760	2261	0.32%
2026-06-10	12.67	12.98	0.25	1.96%	12.59	12.98	19302	2461	0.35%
2026-06-09	12.97	12.73	-0.21	-1.62%	12.72	12.98	14779	1890	0.27%
2026-06-08	13.06	12.94	-0.13	-0.99%	12.78	13.16	18317	2365	0.33%
2026-06-05	12.91	13.07	0.20	1.55%	12.87	13.12	11465	1491	0.21%
2026-06-04	13.25	12.87	-0.20	-1.53%	12.83	13.25	19835	2573	0.36%
2026-06-03	13.51	13.37	-0.20	-1.47%	13.23	13.56	23356	3113	0.42%
2026-06-02	13.67	13.57	-0.15	-1.09%	13.55	13.74	19996	2724	0.36%
2026-06-01	13.50	13.72	0.16	1.18%	13.32	13.73	29640	4009	0.53%
2026-05-29	13.25	13.56	0.32	2.42%	13.21	13.59	27008	3627	0.48%
2026-05-28	13.38	13.24	-0.19	-1.41%	13.22	13.49	18865	2512	0.34%
2026-05-27	13.40	13.43	0.01	0.07%	13.21	13.46	20053	2677	0.36%
2026-05-26	13.49	13.42	-0.08	-0.59%	13.37	13.52	13400	1800	0.24%
2026-05-25	13.56	13.50	-0.04	-0.30%	13.41	13.60	17730	2393	0.32%
2026-05-22	13.65	13.54	-0.06	-0.44%	13.50	13.68	18442	2503	0.33%
2026-05-21	13.80	13.60	-0.16	-1.16%	13.60	13.94	21777	2996	0.39%
2026-05-20	13.89	13.76	-0.13	-0.94%	13.73	13.89	13748	1895	0.25%
2026-05-19	13.75	13.89	0.14	1.02%	13.71	13.94	17730	2458	0.32%
2026-05-18	14.06	13.75	-0.37	-2.62%	13.61	14.12	37315	5148	0.67%
2026-05-15	14.23	14.12	-0.11	-0.77%	14.03	14.28	20594	2916	0.37%
2026-05-14	14.38	14.23	-0.13	-0.91%	14.19	14.47	18899	2697	0.34%
2026-05-13	14.50	14.36	-0.11	-0.76%	14.33	14.55	16264	2340	0.29%
2026-05-12	14.66	14.47	-0.21	-1.43%	14.46	14.66	19766	2875	0.35%
2026-05-11	14.47	14.68	0.19	1.31%	14.38	14.72	38269	5591	0.69%
2026-05-08	14.44	14.49	0.09	0.63%	14.38	14.54	22498	3258	0.40%
2026-05-07	14.62	14.40	-0.20	-1.37%	14.34	14.66	26583	3842	0.48%
2026-05-06	14.35	14.60	0.29	2.03%	14.31	14.69	48625	7104	0.87%
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%