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
2025-10-31	16.45	16.45	1.50	10.03%	16.17	16.45	351605	57810	4.85%
2025-10-30	15.32	14.95	-0.59	-3.80%	14.66	15.40	617868	92437	8.53%
2025-10-29	14.96	15.54	0.55	3.67%	14.96	16.23	766319	119914	10.58%
2025-10-28	14.01	14.99	0.84	5.94%	13.93	15.57	945032	141510	13.05%
2025-10-27	14.11	14.15	0.24	1.73%	13.79	14.20	411703	57653	5.68%
2025-10-24	13.77	13.91	0.37	2.73%	13.63	14.68	498382	69793	6.88%
2025-10-23	13.40	13.54	-0.01	-0.07%	13.31	13.70	233420	31462	3.22%
2025-10-22	13.20	13.55	0.22	1.65%	12.92	13.88	397535	53402	5.49%
2025-10-21	13.06	13.33	0.27	2.07%	12.83	13.55	327016	43121	4.51%
2025-10-20	13.23	13.06	0.02	0.15%	12.87	13.34	226294	29586	3.12%
2025-10-17	13.65	13.04	-0.76	-5.51%	12.95	13.68	371981	49219	5.14%
2025-10-16	13.30	13.80	0.35	2.60%	13.20	14.00	645334	88664	8.91%
2025-10-15	13.05	13.45	-0.05	-0.37%	12.93	13.45	531838	70048	7.34%
2025-10-14	12.40	13.50	1.23	10.02%	12.40	13.50	301490	40002	4.16%
2025-10-13	11.60	12.27	0.19	1.57%	11.25	12.48	179830	21507	2.48%
2025-10-10	12.28	12.08	-0.19	-1.55%	12.06	12.30	111757	13600	1.54%
2025-10-09	12.40	12.27	0.02	0.16%	12.26	12.63	122848	15231	1.70%
2025-09-30	12.44	12.25	-0.18	-1.45%	12.23	12.55	120373	14826	1.66%
2025-09-29	12.21	12.43	0.24	1.97%	12.12	12.48	116494	14381	1.61%
2025-09-26	12.61	12.19	-0.54	-4.24%	12.18	12.67	178166	22043	2.46%
2025-09-25	12.85	12.73	-0.17	-1.32%	12.72	13.00	145666	18707	2.01%
2025-09-24	12.66	12.90	-0.01	-0.08%	12.58	12.95	148348	18967	2.05%
2025-09-23	13.09	12.91	-0.15	-1.15%	12.57	13.44	223580	28913	3.09%
2025-09-22	13.01	13.06	0.05	0.38%	12.89	13.12	131827	17159	1.82%
2025-09-19	13.30	13.01	-0.33	-2.47%	12.91	13.36	208235	27311	2.87%
2025-09-18	13.30	13.34	0.02	0.15%	13.05	13.70	323012	43212	4.46%
2025-09-17	13.54	13.32	-0.15	-1.11%	13.17	13.55	203944	27160	2.82%
2025-09-16	13.34	13.47	0.07	0.52%	13.17	13.55	261814	35138	3.61%
2025-09-15	13.43	13.40	-0.27	-1.98%	13.09	13.48	371012	49451	5.12%
2025-09-12	13.56	13.67	0.11	0.81%	13.31	14.13	692783	94793	9.56%
2025-09-11	12.30	13.56	1.23	9.98%	12.30	13.56	235215	31088	3.25%
2025-09-10	12.08	12.33	0.34	2.84%	12.00	12.48	211801	26018	2.92%
2025-09-09	12.41	11.99	-0.47	-3.77%	11.92	12.45	173776	21111	2.40%
2025-09-08	12.47	12.46	-0.07	-0.56%	12.26	12.59	198163	24581	2.74%
2025-09-05	12.09	12.53	0.46	3.81%	11.95	12.56	228520	28091	3.15%
2025-09-04	12.36	12.07	-0.33	-2.66%	11.82	12.76	265401	32703	3.66%
2025-09-03	13.20	12.40	-0.71	-5.42%	12.34	13.20	322626	40792	4.45%
2025-09-02	13.96	13.11	-0.79	-5.68%	13.06	13.99	383935	51514	5.30%
2025-09-01	14.20	13.90	-0.33	-2.32%	13.80	14.31	444915	62341	6.14%
2025-08-29	15.09	14.23	-0.37	-2.53%	14.20	15.38	877689	129127	12.12%
2025-08-28	13.21	14.60	1.33	10.02%	12.99	14.60	576973	79475	7.97%
2025-08-27	13.83	13.27	-0.91	-6.42%	13.22	14.05	565398	77636	7.81%
2025-08-26	13.79	14.18	0.32	2.31%	13.40	14.50	734709	102659	10.14%
2025-08-25	13.60	13.86	0.46	3.43%	13.35	13.86	661691	90000	9.14%
2025-08-22	13.14	13.40	0.24	1.82%	13.10	13.65	446564	59900	6.17%
2025-08-21	13.28	13.16	-0.34	-2.52%	13.05	13.49	336479	44372	4.65%
2025-08-20	13.25	13.50	0.12	0.90%	13.04	13.97	542324	73300	7.49%
2025-08-19	13.55	13.38	-0.28	-2.05%	13.18	13.68	610885	81885	8.43%
2025-08-18	14.08	13.66	0.11	0.81%	13.58	14.29	1075868	149484	14.85%
2025-08-15	12.19	13.55	1.23	9.98%	12.19	13.55	610381	78951	8.43%
2025-08-14	12.64	12.32	-0.18	-1.44%	12.30	12.87	523465	65641	7.23%
2025-08-13	12.45	12.50	0.05	0.40%	12.29	12.57	335684	41703	4.63%
2025-08-12	12.35	12.45	0.11	0.89%	12.30	12.59	418683	52070	5.78%
2025-08-11	11.93	12.34	0.40	3.35%	11.91	12.34	329838	40260	4.55%
2025-08-08	11.80	11.94	0.05	0.42%	11.74	12.08	145072	17283	2.00%
2025-08-07	11.93	11.89	-0.09	-0.75%	11.71	12.08	195366	23192	2.70%
2025-08-06	11.94	11.98	-0.01	-0.08%	11.85	12.11	147241	17621	2.03%
2025-08-05	11.88	11.99	0.15	1.27%	11.73	12.00	198867	23622	2.75%
2025-08-04	11.70	11.84	0.00	0.00%	11.67	11.87	161405	19008	2.23%
2025-08-01	11.83	11.84	-0.15	-1.25%	11.77	12.10	224874	26760	3.10%
2025-07-31	12.06	11.99	-0.08	-0.66%	11.92	12.39	379586	46223	5.24%
2025-07-30	12.20	12.07	-0.17	-1.39%	11.95	12.25	239834	28993	3.31%
2025-07-29	12.21	12.24	-0.08	-0.65%	11.94	12.50	437080	53235	6.03%
2025-07-28	11.72	12.32	0.63	5.39%	11.72	12.46	627106	75931	8.66%
2025-07-25	11.85	11.69	-0.19	-1.60%	11.67	11.96	260887	30668	3.60%
2025-07-24	11.81	11.88	0.06	0.51%	11.77	12.02	262543	31157	3.62%