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
2025-08-01	21.07	21.60	0.81	3.90%	20.90	22.66	441544	97166	20.31%
2025-07-31	20.53	20.79	0.02	0.10%	20.35	21.07	244867	50910	11.27%
2025-07-30	20.70	20.77	0.06	0.29%	20.48	21.09	284130	59187	13.07%
2025-07-29	20.12	20.71	0.67	3.34%	19.65	20.84	339626	68956	15.62%
2025-07-28	19.70	20.04	0.35	1.78%	19.53	20.05	140879	27954	6.48%
2025-07-25	19.93	19.69	-0.29	-1.45%	19.67	20.45	190387	38070	8.76%
2025-07-24	19.75	19.98	0.18	0.91%	19.57	20.08	209067	41397	9.62%
2025-07-23	20.41	19.80	-0.53	-2.61%	19.79	20.84	281669	57127	12.96%
2025-07-22	19.90	20.33	0.36	1.80%	19.70	20.36	258171	51636	11.88%
2025-07-21	19.89	19.97	0.04	0.20%	19.75	20.07	207006	41203	9.52%
2025-07-18	19.58	19.93	0.39	2.00%	19.47	20.10	288326	57186	13.26%
2025-07-17	19.46	19.54	0.08	0.41%	19.34	19.58	129623	25219	5.96%
2025-07-16	19.44	19.46	0.01	0.05%	19.38	19.70	136387	26576	6.27%
2025-07-15	19.82	19.45	-0.46	-2.31%	19.40	20.05	205132	40316	9.44%
2025-07-14	19.81	19.91	-0.07	-0.35%	19.67	20.00	189990	37658	8.74%
2025-07-11	19.89	19.98	0.03	0.15%	19.71	20.14	284755	56699	13.10%
2025-07-10	19.99	19.95	0.10	0.50%	19.57	20.07	363035	71880	16.70%
2025-07-09	20.31	19.85	-0.77	-3.73%	19.68	20.66	579204	116188	26.65%
2025-07-08	20.02	20.62	2.43	13.36%	20.02	21.83	868995	182670	39.98%
2025-07-07	18.03	18.19	0.14	0.78%	18.00	18.23	66647	12091	3.07%
2025-07-04	18.46	18.05	-0.48	-2.59%	18.04	18.50	142870	25979	6.57%
2025-07-03	18.46	18.53	0.07	0.38%	18.32	18.62	95480	17631	4.39%
2025-07-02	18.94	18.46	-0.57	-3.00%	18.31	18.95	175027	32480	8.05%
2025-07-01	18.73	19.03	0.33	1.76%	18.73	19.24	247876	47114	11.40%
2025-06-30	18.69	18.70	0.00	0.00%	18.45	18.70	144306	26819	6.64%
2025-06-27	18.55	18.70	0.05	0.27%	18.55	18.86	178974	33466	8.23%
2025-06-26	18.90	18.65	-0.32	-1.69%	18.39	18.94	206738	38448	9.51%
2025-06-25	19.03	18.97	-0.17	-0.89%	18.70	19.10	246966	46586	11.36%
2025-06-24	18.60	19.14	0.44	2.35%	18.39	19.25	323396	61049	14.88%
2025-06-23	18.46	18.70	0.13	0.70%	18.35	18.83	254691	47354	11.72%
2025-06-20	17.95	18.57	0.59	3.28%	17.83	18.87	301709	55978	13.88%
2025-06-19	18.18	17.98	-0.33	-1.80%	17.85	18.60	259064	47429	11.92%
2025-06-18	18.10	18.31	0.06	0.33%	18.01	18.53	197831	36055	9.10%
2025-06-17	17.61	18.25	0.59	3.34%	17.60	18.80	259249	47314	11.93%
2025-06-16	17.44	17.66	0.38	2.20%	17.40	18.16	148236	26279	6.82%
2025-06-13	17.66	17.28	-0.55	-3.08%	17.24	17.83	142941	24983	6.58%
2025-06-12	17.74	17.83	0.08	0.45%	17.49	17.92	150434	26629	6.92%
2025-06-11	17.82	17.75	-0.18	-1.00%	17.65	18.07	160952	28688	7.40%
2025-06-10	18.14	17.93	-0.28	-1.54%	17.73	18.72	254180	46484	11.69%
2025-06-09	18.11	18.21	0.02	0.11%	17.98	18.28	166511	30161	7.66%
2025-06-06	17.77	18.19	0.44	2.48%	17.63	18.33	216748	39209	9.97%
2025-06-05	17.72	17.75	-0.05	-0.28%	17.60	17.98	159998	28404	7.36%
2025-06-04	17.26	17.80	0.46	2.65%	17.13	17.82	198017	34809	9.11%
2025-06-03	17.18	17.34	0.08	0.46%	17.05	17.54	110716	19169	5.09%
2025-05-30	17.26	17.26	-0.08	-0.46%	17.09	17.63	129910	22556	5.98%
2025-05-29	17.31	17.34	-0.01	-0.06%	17.02	17.52	143867	24891	6.62%
2025-05-28	18.02	17.65	-0.55	-3.02%	17.52	18.22	180630	32118	8.31%
2025-05-27	17.73	18.20	0.30	1.68%	17.51	18.30	211078	37852	9.71%
2025-05-26	17.71	17.90	0.26	1.47%	17.45	17.91	158158	27970	7.28%
2025-05-23	18.00	17.64	-0.38	-2.11%	17.58	18.38	235941	42350	10.85%
2025-05-22	18.92	18.02	-1.28	-6.63%	17.94	19.11	346296	63517	15.93%
2025-05-21	18.80	19.30	0.20	1.05%	18.71	19.99	427756	83073	19.68%
2025-05-20	19.21	19.10	-0.48	-2.45%	18.95	20.28	417867	81062	19.22%
2025-05-19	18.50	19.58	0.79	4.20%	18.25	19.90	492677	94330	22.67%
2025-05-16	18.11	18.79	0.64	3.53%	17.53	18.96	421858	76896	19.41%
2025-05-15	18.02	18.15	0.09	0.50%	18.01	19.50	494244	93447	22.74%
2025-05-14	17.86	18.06	-0.13	-0.71%	17.73	18.57	305910	55494	14.07%
2025-05-13	17.75	18.19	0.45	2.54%	17.32	18.38	356541	63732	16.40%
2025-05-12	17.64	17.74	0.08	0.45%	17.54	17.84	207158	36611	9.53%
2025-05-09	18.16	17.66	-0.66	-3.60%	17.53	18.43	245406	43711	11.29%
2025-05-08	18.29	18.32	-0.48	-2.55%	17.99	18.46	372969	68018	17.16%
2025-05-07	17.36	18.80	1.55	8.99%	17.29	19.54	560335	101636	25.78%
2025-05-06	16.99	17.25	0.43	2.56%	16.90	17.25	244469	41757	11.25%
2025-04-30	17.31	16.82	-0.49	-2.83%	16.77	17.58	239243	40907	11.01%
2025-04-29	16.89	17.31	0.16	0.93%	16.89	17.83	245843	42858	11.31%
2025-04-28	17.22	17.15	-0.22	-1.27%	16.70	17.68	251546	43223	11.57%
2025-04-25	16.88	17.37	0.49	2.90%	16.63	17.54	294952	50770	13.57%
2025-04-24	16.77	16.88	0.07	0.42%	16.50	17.26	231871	39328	10.67%