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
2026-06-18	94.54	104.41	8.70	9.09%	93.31	105.28	406998	406936	5.62%
2026-06-17	100.00	95.71	-5.78	-5.70%	92.05	102.78	515914	503660	7.12%
2026-06-16	94.91	101.49	4.15	4.26%	94.50	102.90	601335	595960	8.30%
2026-06-15	90.92	97.34	7.46	8.30%	90.16	98.00	618705	589738	8.54%
2026-06-12	89.99	89.88	5.08	5.99%	86.92	93.28	843772	758001	11.65%
2026-06-11	77.44	84.80	7.38	9.53%	77.44	85.16	917360	757244	12.67%
2026-06-10	76.00	77.42	7.04	10.00%	74.46	77.42	384210	295309	5.30%
2026-06-09	70.38	70.38	6.40	10.00%	68.40	70.38	143509	100617	1.98%
2026-06-08	58.07	63.98	5.82	10.01%	57.09	63.98	401265	246271	5.54%
2026-06-05	53.99	58.16	4.16	7.70%	52.80	59.40	887279	517458	12.25%
2026-06-04	50.00	54.00	2.27	4.39%	49.38	54.37	546875	283835	7.55%
2026-06-03	50.48	51.73	1.10	2.17%	50.00	53.28	560085	288782	7.73%
2026-06-02	49.59	50.63	0.76	1.52%	46.80	51.31	512995	253365	7.08%
2026-06-01	53.00	49.87	-3.64	-6.80%	48.17	53.51	573757	288322	7.92%
2026-05-29	55.00	53.51	0.01	0.02%	53.02	56.80	706168	386943	9.75%
2026-05-28	47.40	53.50	4.86	9.99%	47.34	53.50	673366	344085	9.30%
2026-05-27	47.08	48.76	1.21	2.54%	46.08	50.68	574761	279614	7.94%
2026-05-26	44.69	47.55	1.94	4.25%	42.89	47.55	540448	247073	7.46%
2026-05-25	45.90	45.61	-0.66	-1.43%	45.38	47.57	433128	199944	5.98%
2026-05-22	43.00	46.27	3.59	8.41%	43.00	46.90	492933	223791	6.81%
2026-05-21	45.31	42.68	-2.07	-4.63%	42.59	46.45	399095	179534	5.51%
2026-05-20	43.87	44.75	0.67	1.52%	42.81	44.80	289499	127767	4.00%
2026-05-19	43.02	44.08	0.31	0.71%	41.80	44.50	276265	119772	3.81%
2026-05-18	42.69	43.77	0.87	2.03%	42.08	43.91	249734	108139	3.45%
2026-05-15	45.00	42.90	-2.39	-5.28%	42.01	45.68	341615	148259	4.72%
2026-05-14	46.70	45.29	-1.32	-2.83%	45.00	47.59	320591	147620	4.43%
2026-05-13	45.01	46.61	0.08	0.17%	44.79	48.00	364608	170889	5.03%
2026-05-12	47.50	46.53	-1.97	-4.06%	45.29	48.00	377127	175755	5.21%
2026-05-11	47.99	48.50	0.57	1.19%	46.67	49.35	418904	200430	5.78%
2026-05-08	49.02	47.93	-1.58	-3.19%	47.28	49.82	458775	220610	6.33%
2026-05-07	46.99	49.51	2.95	6.34%	45.82	50.22	521546	253085	7.20%
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%