川金诺 (300505) - 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
2026-08-20	20.55	20.02	-0.88	-4.21%	19.67	21.13	287630	57871	13.23%
2026-08-19	20.50	20.90	-0.34	-1.60%	20.10	21.25	346267	71588	15.93%
2026-08-18	19.88	21.24	1.28	6.41%	19.75	21.56	437582	91110	20.13%
2026-08-17	18.72	19.96	1.24	6.62%	18.72	20.50	316478	62697	14.56%
2026-08-14	18.73	18.72	-0.01	-0.05%	18.51	18.96	81445	15229	3.75%
2026-08-13	19.36	18.73	-0.45	-2.35%	18.68	19.37	119231	22588	5.49%
2026-08-12	18.95	19.18	0.07	0.37%	18.91	19.36	118039	22640	5.43%
2026-08-11	19.35	19.11	-0.44	-2.25%	19.05	19.62	134271	25890	6.18%
2026-08-10	19.19	19.55	0.38	1.98%	19.12	19.66	180800	35188	8.32%
2026-08-07	19.11	19.17	-0.03	-0.16%	18.81	19.20	150446	28625	6.92%
2026-08-06	19.25	19.20	-0.49	-2.49%	18.90	19.64	193800	37274	8.92%
2026-08-05	18.98	19.69	0.68	3.58%	18.75	19.80	223286	42874	10.27%
2026-08-04	18.90	19.01	0.22	1.17%	18.50	19.10	176040	33213	8.10%
2026-08-03	18.71	18.79	-0.10	-0.53%	18.38	19.20	182433	34429	8.39%
2026-07-31	18.24	18.89	-0.25	-1.31%	18.24	19.03	277746	52129	12.78%
2026-07-30	18.20	19.14	0.54	2.90%	18.20	20.45	408651	79912	18.80%
2026-07-29	16.99	18.60	1.60	9.41%	16.70	19.50	315197	57864	14.50%
2026-07-28	16.70	17.00	0.10	0.59%	16.65	17.02	101566	17169	4.67%
2026-07-27	16.32	16.90	0.48	2.92%	16.21	16.94	106774	17874	4.91%
2026-07-24	17.54	16.42	-1.12	-6.39%	16.41	17.55	162218	27398	7.46%
2026-07-23	16.44	17.54	1.01	6.11%	16.25	17.60	206024	35296	9.48%
2026-07-22	16.60	16.53	-0.28	-1.67%	16.32	17.03	137119	22840	6.31%
2026-07-21	16.64	16.81	0.20	1.20%	15.71	16.83	166964	27283	7.68%
2026-07-20	17.43	16.61	-0.69	-3.99%	16.19	17.58	190704	32135	8.77%
2026-07-17	18.37	17.30	-1.34	-7.19%	17.23	18.93	189997	34087	8.74%
2026-07-16	19.12	18.64	-0.81	-4.16%	18.50	19.49	178381	33604	8.21%
2026-07-15	18.80	19.45	0.61	3.24%	18.00	19.78	210303	40077	9.68%
2026-07-14	18.63	18.84	0.15	0.80%	17.91	19.32	187529	34939	8.63%
2026-07-13	20.45	18.69	-2.22	-10.62%	18.58	20.50	232183	44632	10.68%
2026-07-10	20.32	20.91	0.82	4.08%	19.50	21.80	336642	69064	15.49%
2026-07-09	22.01	20.09	-2.32	-10.35%	19.41	22.18	385406	78723	17.73%
2026-07-08	24.87	22.41	-3.28	-12.77%	22.40	24.97	387117	90922	17.81%
2026-07-07	26.18	25.69	-0.75	-2.84%	25.67	28.60	528786	142948	24.33%
2026-07-06	24.91	26.44	1.53	6.14%	24.41	26.47	394753	102232	18.16%
2026-07-03	25.22	24.91	-0.56	-2.20%	24.24	25.24	314570	77712	14.47%
2026-07-02	24.00	25.47	0.89	3.62%	23.65	26.50	475893	119852	21.89%
2026-07-01	22.75	24.58	1.63	7.10%	22.50	24.99	364751	87992	16.78%
2026-06-30	22.60	22.95	0.16	0.70%	22.19	23.25	217044	49405	9.99%
2026-06-29	23.60	22.79	-1.21	-5.04%	22.35	23.88	245641	56058	11.30%
2026-06-26	24.32	24.00	-0.99	-3.96%	23.26	24.77	336617	80538	15.49%
2026-06-25	24.01	24.99	0.59	2.42%	23.20	25.09	482480	117028	22.20%
2026-06-24	24.02	24.40	0.10	0.41%	23.40	24.85	451154	108979	20.76%
2026-06-23	24.82	24.30	0.40	1.67%	24.02	25.52	571272	140560	26.28%
2026-06-22	21.13	23.90	2.56	12.00%	20.90	24.38	561874	129422	25.85%
2026-06-18	21.88	21.34	-0.76	-3.44%	21.23	22.29	259216	56020	11.93%
2026-06-17	22.96	22.10	-1.12	-4.82%	21.87	23.02	364104	80824	16.75%
2026-06-16	22.68	23.22	0.52	2.29%	22.36	23.68	448003	103629	20.61%
2026-06-15	22.51	22.70	-0.15	-0.66%	22.13	22.92	436559	98370	20.08%
2026-06-12	22.20	22.85	0.28	1.24%	21.70	24.50	710251	162204	32.68%
2026-06-11	19.41	22.57	3.76	19.99%	19.41	22.57	560897	117550	25.80%
2026-06-10	18.60	18.81	0.08	0.43%	18.43	19.23	104638	19703	4.81%
2026-06-09	18.95	18.73	0.15	0.81%	18.22	18.96	84875	15782	3.90%
2026-06-08	19.13	18.58	-0.90	-4.62%	18.31	19.50	115414	21836	5.31%
2026-06-05	19.43	19.48	-0.01	-0.05%	19.02	19.76	114271	22239	5.26%
2026-06-04	20.17	19.49	-0.73	-3.61%	19.35	20.17	116279	22776	5.35%
2026-06-03	20.38	20.22	-0.10	-0.49%	20.06	20.56	98011	19908	4.51%
2026-06-02	21.09	20.32	-0.81	-3.83%	19.96	21.14	130634	26514	6.01%
2026-06-01	20.99	21.13	0.07	0.33%	20.92	21.47	87381	18561	4.02%
2026-05-29	21.19	21.06	-0.08	-0.38%	20.95	21.96	131743	28111	6.06%
2026-05-28	21.77	21.54	-0.05	-0.23%	21.12	21.84	75046	16120	3.45%
2026-05-27	22.36	21.59	-0.58	-2.62%	21.40	22.36	93355	20276	4.29%
2026-05-26	22.02	22.17	0.01	0.05%	21.55	22.54	153463	33819	7.06%
2026-05-25	22.81	22.16	-0.65	-2.85%	21.99	22.94	115091	25623	5.29%
2026-05-22	22.46	22.81	0.35	1.56%	22.21	22.97	110220	24956	5.07%
2026-05-21	23.43	22.46	-0.97	-4.14%	22.35	23.73	134468	31036	6.19%
2026-05-20	23.76	23.43	-0.34	-1.43%	23.20	23.80	106609	25008	4.90%
2026-05-19	24.30	23.77	-0.54	-2.22%	23.42	24.30	146970	34839	6.76%
2026-05-18	24.55	24.31	-0.23	-0.94%	24.04	24.79	145075	35214	6.67%
2026-05-15	24.50	24.54	0.21	0.86%	24.42	25.86	219126	54926	10.08%
2026-05-14	25.53	24.33	-1.21	-4.74%	24.33	25.70	164083	40796	7.55%
2026-05-13	25.30	25.54	0.24	0.95%	25.10	25.95	153439	39244	7.06%
2026-05-12	26.42	25.30	-0.90	-3.44%	25.21	26.68	220150	56628	10.13%