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
2025-04-03	18.40	18.28	-0.33	-1.77%	18.07	18.70	19266	3533	1.61%
2025-04-02	18.50	18.61	0.05	0.27%	18.41	18.77	13767	2562	1.15%
2025-04-01	18.44	18.56	0.11	0.60%	18.44	18.79	15145	2820	1.27%
2025-03-31	18.51	18.45	-0.21	-1.13%	18.06	18.66	20778	3801	1.74%
2025-03-28	18.98	18.66	-0.36	-1.89%	18.66	19.29	20299	3831	1.70%
2025-03-27	19.20	19.02	-0.28	-1.45%	18.78	19.27	24452	4658	2.05%
2025-03-26	18.81	19.30	0.44	2.33%	18.81	19.50	30779	5943	2.58%
2025-03-25	19.15	18.86	-0.34	-1.77%	18.73	19.15	27866	5278	2.34%
2025-03-24	20.07	19.20	-0.85	-4.24%	18.50	20.20	57700	11091	4.84%
2025-03-21	20.90	20.05	-1.29	-6.04%	20.05	21.03	67358	13716	5.64%
2025-03-20	21.10	21.34	0.31	1.47%	20.71	21.58	60943	12981	5.11%
2025-03-19	21.08	21.03	-0.16	-0.76%	20.83	21.30	42046	8833	3.52%
2025-03-18	21.12	21.19	-0.11	-0.52%	21.11	21.45	38904	8258	3.26%
2025-03-17	20.94	21.30	0.28	1.33%	20.91	21.49	51003	10842	4.27%
2025-03-14	20.81	21.02	0.15	0.72%	20.52	21.15	50968	10646	4.27%
2025-03-13	21.41	20.87	-0.54	-2.52%	20.30	21.49	67125	13971	5.63%
2025-03-12	21.30	21.41	0.22	1.04%	21.01	21.70	74058	15877	6.21%
2025-03-11	20.70	21.19	0.10	0.47%	20.50	21.30	85624	17977	7.18%
2025-03-10	21.55	21.09	-0.45	-2.09%	20.95	21.75	72834	15381	6.10%
2025-03-07	22.00	21.54	-0.85	-3.80%	21.43	22.85	131278	29169	11.00%
2025-03-06	21.33	22.39	0.82	3.80%	21.04	22.96	181921	40161	15.25%
2025-03-05	20.26	21.57	1.31	6.47%	20.09	21.69	134272	28337	11.25%
2025-03-04	20.00	20.26	0.06	0.30%	19.90	20.30	37224	7498	3.12%
2025-03-03	19.89	20.20	0.25	1.25%	19.56	20.45	57224	11487	4.80%
2025-02-28	20.21	19.95	-0.39	-1.92%	19.94	20.95	77464	15814	6.49%
2025-02-27	20.83	20.34	-0.51	-2.45%	19.96	20.83	67412	13716	5.65%
2025-02-26	20.94	20.85	-0.30	-1.42%	20.60	21.38	103774	21626	8.70%
2025-02-25	19.51	21.15	1.37	6.93%	19.39	21.69	159898	33217	13.40%
2025-02-24	19.15	19.78	0.53	2.75%	18.90	20.20	78705	15484	6.60%
2025-02-21	19.10	19.25	0.13	0.68%	18.85	19.30	38054	7262	3.19%
2025-02-20	19.06	19.12	0.23	1.22%	18.86	19.21	30882	5874	2.59%
2025-02-19	18.28	18.89	0.57	3.11%	18.25	18.98	34305	6434	2.87%
2025-02-18	19.11	18.32	-0.78	-4.08%	18.31	19.20	30962	5806	2.59%
2025-02-17	19.16	19.10	-0.06	-0.31%	18.91	19.30	29163	5555	2.44%
2025-02-14	19.07	19.16	0.07	0.37%	18.77	19.44	42556	8099	3.57%
2025-02-13	19.24	19.09	-0.16	-0.83%	19.06	19.60	39023	7512	3.27%
2025-02-12	18.72	19.25	0.49	2.61%	18.65	19.65	54330	10432	4.55%
2025-02-11	18.95	18.76	-0.15	-0.79%	18.61	19.04	31432	5891	2.63%
2025-02-10	18.96	18.91	0.02	0.11%	18.72	19.10	33659	6361	2.82%
2025-02-07	18.59	18.89	0.14	0.75%	18.58	19.08	34347	6487	2.88%
2025-02-06	18.23	18.75	0.44	2.40%	18.15	18.78	25933	4824	2.17%
2025-02-05	17.91	18.31	0.51	2.87%	17.91	18.60	29634	5421	2.48%
2025-01-27	18.46	17.80	-0.85	-4.56%	17.66	18.70	32330	5841	2.71%
2025-01-24	18.38	18.65	0.10	0.54%	18.37	18.70	26862	4973	2.25%
2025-01-23	19.28	18.55	-0.32	-1.70%	18.50	19.28	33526	6346	2.81%
2025-01-22	18.79	18.87	-0.09	-0.47%	18.76	19.39	31440	5999	2.63%
2025-01-21	18.95	18.96	0.12	0.64%	18.70	19.26	27140	5150	2.27%
2025-01-20	18.98	18.84	-0.14	-0.74%	18.77	19.48	45546	8655	3.82%
2025-01-17	18.10	18.98	0.72	3.94%	18.10	18.98	53652	10025	4.50%
2025-01-16	18.36	18.26	-0.07	-0.38%	18.01	18.63	21996	4030	1.84%
2025-01-15	18.56	18.33	-0.07	-0.38%	18.23	18.67	20649	3801	1.73%
2025-01-14	17.99	18.40	0.82	4.66%	17.62	18.40	29461	5354	2.47%
2025-01-13	17.36	17.58	0.13	0.74%	16.92	17.64	17180	2981	1.44%
2025-01-10	18.00	17.45	-0.58	-3.22%	17.45	18.17	24043	4306	2.01%
2025-01-09	17.85	18.03	0.19	1.07%	17.80	18.16	19118	3447	1.60%
2025-01-08	18.06	17.84	-0.32	-1.76%	17.22	18.17	24858	4422	2.08%
2025-01-07	17.96	18.16	0.46	2.60%	17.68	18.17	21472	3850	1.80%
2025-01-06	17.63	17.70	-0.03	-0.17%	17.15	18.05	19941	3524	1.67%
2025-01-03	18.70	17.73	-1.05	-5.59%	17.71	18.92	29246	5339	2.45%
2025-01-02	19.18	18.78	-0.41	-2.14%	18.43	19.43	25188	4772	2.11%
2024-12-31	20.01	19.19	-0.81	-4.05%	19.15	20.20	27138	5309	2.27%
2024-12-30	20.49	20.00	-0.35	-1.72%	19.98	20.50	22600	4565	1.89%
2024-12-27	19.95	20.35	0.37	1.85%	19.92	20.80	30950	6313	2.59%
2024-12-26	19.68	19.98	0.27	1.37%	19.63	20.21	21861	4375	1.83%