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
2024-11-21	15.27	15.26	0.02	0.13%	15.11	15.30	23180	3527	0.41%
2024-11-20	15.06	15.24	0.17	1.13%	15.00	15.25	27942	4240	0.50%
2024-11-19	14.84	15.07	0.35	2.38%	14.77	15.15	32938	4940	0.59%
2024-11-18	14.89	14.72	-0.12	-0.81%	14.63	15.05	32828	4878	0.59%
2024-11-15	14.87	14.84	-0.07	-0.47%	14.81	15.02	21835	3256	0.39%
2024-11-14	15.23	14.91	-0.34	-2.23%	14.88	15.24	28458	4283	0.51%
2024-11-13	15.35	15.25	-0.10	-0.65%	14.92	15.49	46548	7058	0.83%
2024-11-12	15.27	15.35	0.15	0.99%	15.16	15.69	72096	11163	1.29%
2024-11-11	15.18	15.20	-0.04	-0.26%	15.01	15.34	38817	5879	0.69%
2024-11-08	15.26	15.24	0.04	0.26%	15.00	15.32	44798	6795	0.80%
2024-11-07	14.74	15.20	0.39	2.63%	14.68	15.20	48534	7305	0.87%
2024-11-06	14.89	14.81	-0.13	-0.87%	14.71	14.96	41020	6077	0.73%
2024-11-05	14.71	14.94	0.17	1.15%	14.66	14.95	36499	5423	0.65%
2024-11-04	14.70	14.77	0.14	0.96%	14.59	14.85	33551	4933	0.60%
2024-11-01	14.86	14.63	-0.19	-1.28%	14.59	14.86	40595	5971	0.73%
2024-10-31	14.76	14.82	-0.05	-0.34%	14.62	14.90	40096	5913	0.72%
2024-10-30	14.90	14.87	-0.11	-0.73%	14.72	15.14	33764	5024	0.60%
2024-10-29	15.38	14.98	-0.40	-2.60%	14.94	15.42	29825	4497	0.53%
2024-10-28	15.22	15.38	0.21	1.38%	14.97	15.38	32235	4900	0.58%
2024-10-25	15.08	15.17	0.08	0.53%	14.94	15.24	25524	3861	0.46%
2024-10-24	14.95	15.09	0.07	0.47%	14.95	15.25	21858	3297	0.39%
2024-10-23	14.94	15.02	0.01	0.07%	14.88	15.15	26832	4029	0.48%
2024-10-22	14.75	15.01	0.26	1.76%	14.61	15.10	37863	5667	0.68%
2024-10-21	14.80	14.75	-0.06	-0.41%	14.46	14.94	38922	5725	0.70%
2024-10-18	14.69	14.81	0.33	2.28%	14.35	15.04	32132	4738	0.57%
2024-10-17	14.72	14.48	-0.22	-1.50%	14.45	14.83	20972	3065	0.38%
2024-10-16	14.45	14.70	0.05	0.34%	14.39	14.90	20875	3071	0.37%
2024-10-15	14.95	14.65	-0.33	-2.20%	14.62	15.01	26332	3898	0.47%
2024-10-14	14.61	14.98	0.41	2.81%	14.53	15.06	37719	5577	0.67%
2024-10-11	14.91	14.57	-0.34	-2.28%	14.44	15.05	42694	6268	0.76%
2024-10-10	14.83	14.91	0.16	1.08%	14.79	15.47	50313	7609	0.90%
2024-10-09	15.32	14.75	-1.20	-7.52%	14.72	15.65	63767	9690	1.14%
2024-10-08	16.98	15.95	0.43	2.77%	15.20	16.99	99800	15945	1.79%
2024-09-30	14.79	15.52	1.06	7.33%	14.71	15.66	75488	11476	1.35%
2024-09-27	14.39	14.46	0.31	2.19%	14.17	14.68	42955	6198	0.77%
2024-09-26	13.91	14.15	0.30	2.17%	13.80	14.16	30603	4274	0.55%
2024-09-25	13.74	13.85	0.12	0.87%	13.74	14.16	29814	4170	0.53%
2024-09-24	13.34	13.73	0.49	3.70%	13.26	13.73	24263	3284	0.43%
2024-09-23	13.39	13.24	-0.01	-0.08%	13.22	13.39	13467	1789	0.24%
2024-09-20	13.34	13.25	-0.19	-1.41%	13.15	13.46	13379	1772	0.24%
2024-09-19	13.31	13.44	0.13	0.98%	13.17	13.58	16171	2168	0.29%
2024-09-18	13.33	13.31	-0.04	-0.30%	13.15	13.38	11805	1565	0.21%
2024-09-13	13.37	13.35	-0.04	-0.30%	13.31	13.55	13336	1787	0.24%
2024-09-12	13.47	13.39	-0.01	-0.07%	13.36	13.58	18386	2474	0.33%
2024-09-11	13.37	13.40	-0.01	-0.07%	13.30	13.50	16812	2256	0.30%
2024-09-10	13.63	13.41	-0.16	-1.18%	13.29	13.64	16123	2158	0.29%
2024-09-09	13.57	13.57	0.00	0.00%	13.51	13.84	23434	3198	0.42%
2024-09-06	13.65	13.57	-0.12	-0.88%	13.55	13.72	17119	2329	0.31%
2024-09-05	13.71	13.69	0.17	1.26%	13.52	13.71	18100	2470	0.32%
2024-09-04	13.58	13.52	-0.06	-0.44%	13.47	13.68	21839	2963	0.39%
2024-09-03	13.37	13.58	0.13	0.97%	13.35	13.90	40286	5501	0.72%
2024-09-02	13.27	13.45	0.18	1.36%	13.22	13.62	50594	6807	0.91%
2024-08-30	13.42	13.27	-0.27	-1.99%	13.26	13.68	56615	7611	1.01%
2024-08-29	13.49	13.54	0.89	7.04%	13.03	13.77	101576	13690	1.82%
2024-08-28	12.76	12.65	-0.20	-1.56%	12.56	12.90	18961	2410	0.34%
2024-08-27	12.92	12.85	-0.05	-0.39%	12.80	13.03	12459	1603	0.22%
2024-08-26	12.93	12.90	-0.02	-0.15%	12.76	12.97	12810	1650	0.23%
2024-08-23	12.96	12.92	-0.04	-0.31%	12.83	13.10	11388	1471	0.20%
2024-08-22	13.06	12.96	-0.08	-0.61%	12.93	13.11	7859	1023	0.14%
2024-08-21	13.14	13.04	-0.12	-0.91%	12.99	13.24	13635	1785	0.24%
2024-08-20	13.34	13.16	-0.16	-1.20%	13.10	13.36	13303	1756	0.24%
2024-08-19	13.34	13.32	-0.08	-0.60%	13.31	13.50	11697	1565	0.21%
2024-08-16	13.28	13.40	0.07	0.53%	13.22	13.48	12561	1679	0.22%
2024-08-15	13.36	13.33	-0.03	-0.22%	13.28	13.51	16383	2192	0.29%