金太阳 (300606) - 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
2026-05-21	43.01	37.14	-6.63	-15.15%	36.92	43.77	262492	105412	22.31%
2026-05-20	40.10	43.77	3.96	9.95%	39.89	45.68	245128	104431	20.83%
2026-05-19	39.60	39.81	-0.10	-0.25%	39.03	40.68	106474	42246	9.05%
2026-05-18	38.28	39.91	1.59	4.15%	37.00	40.10	118853	46616	10.10%
2026-05-15	38.39	38.32	0.12	0.31%	37.66	40.14	127704	49477	10.85%
2026-05-14	39.48	38.20	-1.24	-3.14%	38.20	39.53	68578	26596	5.83%
2026-05-13	37.88	39.44	0.84	2.18%	37.47	39.80	92386	35994	7.85%
2026-05-12	39.80	38.60	-1.50	-3.74%	37.61	39.99	121979	46956	10.37%
2026-05-11	39.70	40.10	1.02	2.61%	39.30	41.15	117318	46972	9.97%
2026-05-08	39.32	39.08	-0.79	-1.98%	39.00	40.12	108234	42728	9.20%
2026-05-07	38.75	39.87	0.89	2.28%	38.25	40.15	129568	51300	11.01%
2026-05-06	38.75	38.98	1.26	3.34%	38.05	39.60	116890	45718	9.93%
2026-04-30	38.53	37.72	-0.80	-2.08%	37.49	38.99	98257	37349	8.35%
2026-04-29	36.67	38.52	1.55	4.19%	35.68	39.47	176184	66487	14.97%
2026-04-28	35.54	36.97	1.17	3.27%	33.83	38.42	166936	61192	14.19%
2026-04-27	35.29	35.80	0.56	1.59%	35.28	36.46	83010	29806	7.05%
2026-04-24	36.61	35.24	-1.76	-4.76%	34.66	37.34	127438	45561	10.83%
2026-04-23	38.79	37.00	-1.10	-2.89%	36.76	39.93	148783	56649	12.64%
2026-04-22	37.60	38.10	-0.07	-0.18%	37.60	38.60	88574	33651	7.53%
2026-04-21	37.94	38.17	-0.43	-1.11%	37.51	38.56	79303	30211	6.74%
2026-04-20	38.79	38.60	0.00	0.00%	38.19	39.85	137712	53621	11.70%
2026-04-17	37.71	38.60	0.56	1.47%	37.45	38.94	112374	43165	9.55%
2026-04-16	37.54	38.04	0.52	1.39%	36.83	38.42	96744	36485	8.22%
2026-04-15	38.70	37.52	-1.16	-3.00%	37.37	38.84	95909	36478	8.15%
2026-04-14	39.17	38.68	-0.09	-0.23%	38.03	39.56	121053	47014	10.29%
2026-04-13	38.60	38.77	-0.51	-1.30%	38.00	39.67	92850	36052	7.89%
2026-04-10	39.99	39.28	-0.41	-1.03%	37.50	40.50	161252	63484	13.70%
2026-04-09	39.20	39.69	-0.39	-0.97%	38.92	40.82	173981	69131	14.78%
2026-04-08	36.00	40.08	5.07	14.48%	35.41	40.90	230903	88370	19.62%
2026-04-07	35.00	35.01	0.58	1.68%	34.71	36.88	111385	39779	9.47%
2026-04-03	36.00	34.43	-0.51	-1.46%	33.95	36.13	93162	32356	7.92%
2026-04-02	34.84	34.94	-0.60	-1.69%	34.50	36.91	124231	44029	10.56%
2026-04-01	35.29	35.54	1.40	4.10%	34.93	37.21	134578	48490	11.44%
2026-03-31	35.13	34.14	-1.26	-3.56%	34.08	35.66	92283	31960	7.84%
2026-03-30	35.64	35.40	-0.62	-1.72%	34.70	35.88	70792	24960	6.02%
2026-03-27	35.01	36.02	0.64	1.81%	34.01	36.83	105148	37489	8.94%
2026-03-26	37.17	35.38	-1.74	-4.69%	35.24	37.77	153758	55605	13.07%
2026-03-25	35.30	37.12	3.06	8.98%	35.30	39.19	211110	78856	17.94%
2026-03-24	32.68	34.06	1.96	6.11%	31.96	34.15	164568	54739	13.98%
2026-03-23	33.70	32.10	-4.21	-11.59%	31.71	34.99	207023	68694	17.59%
2026-03-20	38.99	36.31	-2.68	-6.87%	36.00	39.08	187134	69821	15.90%
2026-03-19	41.18	38.99	-3.11	-7.39%	38.74	41.53	201422	79926	17.12%
2026-03-18	40.50	42.10	1.98	4.94%	40.30	43.94	295585	125113	25.12%
2026-03-17	42.00	40.12	-0.61	-1.50%	39.64	42.30	257406	103877	21.87%
2026-03-16	34.12	40.73	6.79	20.01%	33.50	40.73	235741	89593	20.03%
2026-03-13	34.92	33.94	-1.34	-3.80%	33.79	35.46	81064	27955	6.89%
2026-03-12	36.62	35.28	-1.32	-3.61%	35.00	36.73	80181	28491	6.81%
2026-03-11	37.58	36.60	-1.06	-2.81%	36.20	38.68	141205	52540	12.00%
2026-03-10	37.34	37.66	0.41	1.10%	36.86	38.68	176184	66870	14.97%
2026-03-09	36.60	37.25	1.43	3.99%	35.51	37.80	203760	75040	17.32%
2026-03-06	34.30	35.82	1.24	3.59%	33.74	36.88	123505	44164	10.50%
2026-03-05	35.31	34.58	-0.27	-0.77%	34.42	35.99	101856	35699	8.66%
2026-03-04	32.85	34.85	-1.17	-3.25%	32.85	36.10	121314	42519	10.31%
2026-03-03	35.19	36.02	1.23	3.54%	34.80	37.57	204531	74774	17.38%
2026-03-02	35.19	34.79	-1.03	-2.88%	34.64	35.75	91609	32035	7.78%
2026-02-27	36.80	35.82	-0.84	-2.29%	34.90	36.98	107125	38119	9.10%
2026-02-26	36.80	36.66	0.51	1.41%	35.02	37.08	127450	46256	10.83%
2026-02-25	35.82	36.15	0.19	0.53%	34.31	36.88	173258	62241	14.72%
2026-02-24	33.43	35.96	2.78	8.38%	31.98	36.95	202486	70374	17.21%
2026-02-13	33.90	33.18	-0.72	-2.12%	33.00	34.10	90104	30184	7.66%
2026-02-12	35.00	33.90	-0.62	-1.80%	33.52	35.03	96136	32694	8.17%
2026-02-11	35.48	34.52	-0.84	-2.38%	34.20	36.16	163700	57551	13.91%