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
2026-07-24	31.75	32.50	0.43	1.34%	31.02	33.40	91168	29562	7.75%
2026-07-23	29.72	32.07	2.37	7.98%	29.72	33.26	115676	36901	9.83%
2026-07-22	27.61	29.70	1.39	4.91%	27.34	30.35	126273	36961	10.73%
2026-07-21	27.38	28.31	1.61	6.03%	23.50	28.48	154418	40752	13.12%
2026-07-20	31.66	26.70	-4.61	-14.72%	26.10	32.22	167510	47899	14.24%
2026-07-17	30.88	31.31	0.12	0.38%	30.01	33.18	161444	51463	13.72%
2026-07-16	32.94	31.19	-2.33	-6.95%	30.83	33.45	89802	28673	7.63%
2026-07-15	32.90	33.52	1.16	3.58%	32.03	34.86	127671	42961	10.85%
2026-07-14	30.46	32.36	2.03	6.69%	30.00	32.58	114063	35871	9.69%
2026-07-13	34.64	30.33	-4.65	-13.29%	30.21	34.69	104162	33430	8.85%
2026-07-10	36.92	34.98	-1.87	-5.07%	34.97	38.31	84446	30889	7.18%
2026-07-09	36.35	36.85	0.44	1.21%	35.00	37.68	61975	22453	5.27%
2026-07-08	38.00	36.41	-1.71	-4.49%	34.95	38.50	77488	28194	6.58%
2026-07-07	38.81	38.12	-0.69	-1.78%	37.76	39.83	70756	27345	6.01%
2026-07-06	40.48	38.81	-2.01	-4.92%	38.20	42.38	77426	30754	6.58%
2026-07-03	42.61	40.82	-1.50	-3.54%	40.30	43.14	95764	39681	8.14%
2026-07-02	42.20	42.32	-2.15	-4.83%	42.20	45.95	121141	53523	10.29%
2026-07-01	43.72	44.47	1.91	4.49%	43.55	48.00	118462	53803	10.07%
2026-06-30	41.01	42.56	1.41	3.43%	40.67	42.85	85638	35980	7.28%
2026-06-29	43.27	41.15	-1.85	-4.30%	39.14	43.95	105640	43562	8.98%
2026-06-26	45.51	43.00	-2.96	-6.44%	42.69	45.70	86323	37936	7.34%
2026-06-25	47.31	45.96	-1.49	-3.14%	45.50	48.51	92586	43111	7.87%
2026-06-24	49.51	47.45	-1.76	-3.58%	47.10	49.96	82672	39751	7.03%
2026-06-23	48.71	49.21	0.39	0.80%	47.32	50.44	116792	57368	9.93%
2026-06-22	51.61	48.82	-2.77	-5.37%	48.23	51.90	140406	69338	11.93%
2026-06-18	46.10	51.59	4.80	10.26%	45.91	51.88	126983	64064	10.79%
2026-06-17	44.28	46.79	2.19	4.91%	43.50	47.20	111579	51195	9.48%
2026-06-16	43.81	44.60	0.80	1.83%	43.40	45.45	121406	53941	10.32%
2026-06-15	38.72	43.80	5.03	12.97%	38.72	43.98	154819	65254	13.16%
2026-06-12	40.00	38.77	-0.12	-0.31%	38.72	40.89	95220	37751	8.09%
2026-06-11	39.77	38.89	-0.64	-1.62%	37.91	39.77	97586	37767	8.29%
2026-06-10	38.25	39.53	1.53	4.03%	38.10	42.25	172691	69566	14.68%
2026-06-09	34.10	38.00	4.72	14.18%	34.10	38.61	184374	68627	15.67%
2026-06-08	33.89	33.28	-1.81	-5.16%	32.98	35.47	87330	29566	7.42%
2026-06-05	33.57	35.09	0.93	2.72%	32.66	36.82	114953	40099	9.77%
2026-06-04	33.14	34.16	0.57	1.70%	32.60	35.85	86032	29489	7.31%
2026-06-03	32.80	33.59	0.49	1.48%	32.76	35.14	77319	26211	6.57%
2026-06-02	33.16	33.10	-0.20	-0.60%	32.01	33.83	77324	25544	6.57%
2026-06-01	33.58	33.30	-2.12	-5.99%	33.13	36.09	107916	37169	9.17%
2026-05-29	39.62	35.42	-3.99	-10.12%	35.10	40.40	144862	54108	12.31%
2026-05-28	38.72	39.61	0.41	1.05%	38.53	40.08	96060	37950	8.16%
2026-05-27	41.23	39.20	-1.83	-4.46%	39.03	41.45	119623	47532	10.17%
2026-05-26	40.68	41.03	-0.23	-0.56%	38.90	41.45	132271	53532	11.24%
2026-05-25	39.00	41.26	3.02	7.90%	38.29	42.43	186473	75260	15.85%
2026-05-22	37.10	38.24	1.10	2.96%	36.63	38.87	167567	63842	14.24%
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%