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
2026-09-16	32.71	33.32	0.60	1.83%	32.15	33.47	52174	17175	4.39%
2026-09-15	32.82	32.72	-0.43	-1.30%	32.59	34.37	51872	17239	4.36%
2026-09-14	32.11	33.15	0.39	1.19%	31.38	33.99	62855	20682	5.29%
2026-09-11	32.54	32.76	-0.16	-0.49%	30.80	33.66	82363	26524	6.93%
2026-09-10	33.66	32.92	-0.90	-2.66%	32.48	33.66	59658	19707	5.02%
2026-09-09	34.14	33.82	-0.28	-0.82%	33.60	35.18	58729	20125	4.94%
2026-09-08	35.85	34.10	-1.83	-5.09%	33.84	35.89	94808	32798	7.97%
2026-09-07	36.18	35.93	0.37	1.04%	35.21	36.63	76304	27422	6.42%
2026-09-04	38.00	35.56	-1.84	-4.92%	35.00	38.18	72584	26568	6.10%
2026-09-03	36.63	37.40	0.72	1.96%	36.31	37.86	59358	22024	4.99%
2026-09-02	35.85	36.68	0.22	0.60%	35.52	37.94	66701	24760	5.61%
2026-09-01	37.60	36.46	-1.21	-3.21%	36.16	37.95	68535	25106	5.76%
2026-08-31	36.02	37.67	0.88	2.39%	35.52	37.80	71863	26436	6.04%
2026-08-28	37.20	36.79	-0.94	-2.49%	36.67	39.45	97796	37207	8.22%
2026-08-27	36.45	37.73	0.86	2.33%	35.54	38.08	105776	39173	8.89%
2026-08-26	35.50	36.87	1.24	3.48%	34.46	37.17	78740	28492	6.69%
2026-08-25	35.04	35.63	-0.08	-0.22%	33.19	36.03	57854	20083	4.92%
2026-08-24	36.19	35.71	-0.49	-1.35%	34.90	36.72	44140	15699	3.75%
2026-08-21	35.00	36.20	0.79	2.23%	34.17	36.46	61801	21958	5.25%
2026-08-20	35.64	35.41	0.17	0.48%	34.88	36.34	74369	26430	6.32%
2026-08-19	38.01	35.24	-4.66	-11.68%	34.97	39.05	111947	40878	9.51%
2026-08-18	39.77	39.90	0.79	2.02%	39.11	40.99	92693	36979	7.88%
2026-08-17	40.77	39.11	0.00	0.00%	37.05	40.81	107242	41183	9.11%
2026-08-14	37.27	39.11	1.94	5.22%	37.10	39.75	104159	39827	8.85%
2026-08-13	38.72	37.17	-1.78	-4.57%	37.10	39.50	128768	49277	10.94%
2026-08-12	36.60	38.95	2.30	6.28%	36.10	39.80	154823	59688	13.16%
2026-08-11	35.00	36.65	1.11	3.12%	34.50	37.30	112522	40587	9.56%
2026-08-10	34.50	35.54	1.20	3.49%	33.13	35.95	106260	36391	9.03%
2026-08-07	34.00	34.34	0.34	1.00%	32.68	34.88	117807	40019	10.01%
2026-08-06	31.88	34.00	1.34	4.10%	31.73	34.25	142090	47658	12.07%
2026-08-05	28.97	32.66	3.40	11.62%	28.80	33.35	158078	50688	13.43%
2026-08-04	29.28	29.26	0.36	1.25%	28.74	30.44	97240	28703	8.26%
2026-08-03	29.82	28.90	-1.15	-3.83%	28.63	30.50	69856	20454	5.94%
2026-07-31	31.01	30.05	1.22	4.23%	29.81	32.30	112569	35036	9.57%
2026-07-30	32.00	28.83	-2.67	-8.48%	28.39	32.80	106901	32247	9.08%
2026-07-29	32.10	31.50	-0.46	-1.44%	30.39	32.58	88369	27738	7.51%
2026-07-28	33.28	31.96	-1.67	-4.97%	31.80	34.40	89247	29512	7.58%
2026-07-27	32.66	33.63	1.13	3.48%	32.33	33.88	89680	29840	7.62%
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%