金安国纪 (002636) - 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
2026-05-06	45.58	46.56	1.66	3.70%	43.50	47.75	628663	288398	8.68%
2026-04-30	45.82	44.90	-0.44	-0.97%	44.01	47.40	462613	209806	6.39%
2026-04-29	45.35	45.34	-0.94	-2.03%	45.00	48.26	679055	313368	9.38%
2026-04-28	45.00	46.28	2.18	4.94%	44.34	48.51	805141	375135	11.12%
2026-04-27	42.38	44.10	2.77	6.70%	41.66	45.18	424812	185687	5.87%
2026-04-24	42.51	41.33	-1.92	-4.44%	40.67	43.18	405809	168984	5.60%
2026-04-23	46.93	43.25	-2.82	-6.12%	42.01	47.37	605856	267177	8.36%
2026-04-22	41.65	46.07	4.19	10.00%	41.00	46.07	439101	192280	6.06%
2026-04-21	38.80	41.88	2.31	5.84%	38.38	42.00	483487	194429	6.68%
2026-04-20	39.45	39.57	0.67	1.72%	38.69	39.98	379841	149562	5.24%
2026-04-17	38.72	38.90	0.16	0.41%	38.15	39.92	439215	171523	6.06%
2026-04-16	37.06	38.74	1.27	3.39%	36.43	39.20	404814	154855	5.59%
2026-04-15	38.36	37.47	-1.32	-3.40%	37.26	39.79	490655	186977	6.77%
2026-04-14	37.00	38.79	2.19	5.98%	36.23	39.48	600158	228629	8.29%
2026-04-13	36.01	36.60	0.67	1.86%	36.01	37.58	462531	169669	6.39%
2026-04-10	38.11	35.93	-1.26	-3.39%	35.47	38.88	777248	284685	10.73%
2026-04-09	33.85	37.19	3.38	10.00%	33.72	37.19	629186	229479	8.69%
2026-04-08	32.39	33.81	2.00	6.29%	31.99	34.20	505830	167151	6.98%
2026-04-07	30.04	31.81	2.56	8.75%	29.58	32.18	534592	166421	7.38%
2026-04-03	29.16	29.25	0.22	0.76%	27.88	29.59	376982	108794	5.20%
2026-04-02	30.00	29.03	-2.40	-7.64%	29.00	30.85	466050	138532	6.43%
2026-04-01	31.61	31.43	1.28	4.25%	30.80	33.17	541238	174220	7.47%
2026-03-31	32.00	30.15	-2.06	-6.40%	29.93	32.55	402877	124706	5.56%
2026-03-30	30.36	32.21	0.95	3.04%	30.36	33.15	380774	122310	5.26%
2026-03-27	30.61	31.26	-0.61	-1.91%	30.20	31.80	277682	86183	3.83%
2026-03-26	31.25	31.87	0.47	1.50%	31.04	32.45	347119	110018	4.79%
2026-03-25	31.26	31.40	0.41	1.32%	30.71	32.99	482764	153662	6.67%
2026-03-24	28.51	30.99	2.82	10.01%	27.88	30.99	507037	148349	7.00%
2026-03-23	30.04	28.17	-3.13	-10.00%	28.17	30.70	491311	143272	6.78%
2026-03-20	34.00	31.30	-2.30	-6.85%	31.20	34.48	531035	173928	7.33%
2026-03-19	33.00	33.60	-1.20	-3.45%	32.32	34.34	513078	171474	7.08%
2026-03-18	31.82	34.80	2.38	7.34%	31.50	35.00	762698	256335	10.53%
2026-03-17	32.86	32.42	0.46	1.44%	30.11	32.98	658221	208147	9.09%
2026-03-16	29.20	31.96	2.91	10.02%	28.16	31.96	497895	150703	6.87%
2026-03-13	27.59	29.05	1.16	4.16%	27.59	29.98	466597	135254	6.44%
2026-03-12	28.73	27.89	-0.71	-2.48%	27.64	30.20	426973	122953	5.89%
2026-03-11	28.91	28.60	0.73	2.62%	28.40	30.30	619111	180319	8.55%
2026-03-10	26.13	27.87	2.53	9.98%	26.00	27.87	161749	43937	2.23%
2026-03-09	25.27	25.34	-0.66	-2.54%	23.81	25.50	281232	69155	3.88%
2026-03-06	26.60	26.00	-0.55	-2.07%	25.70	27.10	232642	61153	3.21%
2026-03-05	27.66	26.55	-0.54	-1.99%	26.23	28.00	346848	93764	4.79%
2026-03-04	25.85	27.09	0.13	0.48%	25.85	28.12	342961	93265	4.73%
2026-03-03	29.00	26.96	-0.31	-1.14%	26.81	29.45	516020	143790	7.12%
2026-03-02	26.72	27.27	0.02	0.07%	26.12	27.57	338359	91039	4.67%
2026-02-27	26.36	27.25	0.23	0.85%	26.10	27.75	297658	80682	4.11%
2026-02-26	26.96	27.02	-0.10	-0.37%	26.04	27.88	482171	130328	6.66%
2026-02-25	25.67	27.12	1.45	5.65%	25.50	27.34	429805	113091	5.93%
2026-02-24	25.66	25.67	0.16	0.63%	25.50	26.56	319333	82750	4.41%
2026-02-13	25.55	25.51	-0.69	-2.63%	25.45	26.59	261318	67458	3.61%
2026-02-12	26.50	26.20	-0.40	-1.50%	25.36	26.66	479412	125132	6.62%
2026-02-11	25.20	26.60	1.75	7.04%	24.88	27.34	715398	190180	9.88%
2026-02-10	24.30	24.85	0.55	2.26%	24.27	25.49	342873	85676	4.73%
2026-02-09	24.47	24.30	0.71	3.01%	23.80	24.76	279010	67813	3.85%
2026-02-06	23.12	23.59	0.13	0.55%	23.02	24.30	227459	53792	3.14%
2026-02-05	23.92	23.46	-0.55	-2.29%	23.12	24.35	189393	44613	2.61%
2026-02-04	24.18	24.01	-0.44	-1.80%	23.44	24.34	237016	56404	3.27%
2026-02-03	24.67	24.45	0.17	0.70%	23.79	24.76	270702	65750	3.74%
2026-02-02	25.34	24.28	-1.18	-4.63%	24.27	25.58	309682	76694	4.28%
2026-01-30	24.71	25.46	0.84	3.41%	24.24	26.16	426504	108174	5.89%
2026-01-29	26.30	24.62	-1.80	-6.81%	24.57	26.60	587971	147940	8.12%
2026-01-28	26.55	26.42	-0.34	-1.27%	25.49	26.94	524886	137262	7.25%
2026-01-27	25.49	26.76	0.40	1.52%	25.21	27.54	608385	161231	8.40%