金银河 (300619) - 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
2026-06-18	39.33	39.44	-0.22	-0.55%	38.94	40.18	45774	18084	3.12%
2026-06-17	39.51	39.66	-0.42	-1.05%	39.40	40.47	47242	18809	3.23%
2026-06-16	38.65	40.08	1.39	3.59%	38.45	40.48	58120	23018	3.97%
2026-06-15	38.40	38.69	1.05	2.79%	38.11	38.80	43306	16662	2.96%
2026-06-12	38.16	37.64	-0.07	-0.19%	37.34	38.92	46701	17756	3.19%
2026-06-11	38.09	37.71	-0.38	-1.00%	37.11	38.25	39163	14754	2.67%
2026-06-10	39.20	38.09	-1.23	-3.13%	37.53	39.59	44685	17077	3.05%
2026-06-09	38.21	39.32	1.72	4.57%	38.21	39.44	49593	19348	3.39%
2026-06-08	38.50	37.60	-1.90	-4.81%	37.40	39.09	53284	20383	3.64%
2026-06-05	40.50	39.50	-1.00	-2.47%	38.56	40.65	57469	22835	3.92%
2026-06-04	40.00	40.50	0.04	0.10%	39.31	41.33	54283	21972	3.71%
2026-06-03	40.98	40.46	-0.14	-0.34%	40.01	42.16	53584	22021	3.66%
2026-06-02	41.00	40.60	-0.60	-1.46%	39.54	41.33	52471	21195	3.58%
2026-06-01	42.05	41.20	-1.18	-2.78%	41.11	43.58	67998	28765	4.64%
2026-05-29	45.07	42.38	-2.93	-6.47%	42.03	45.24	79091	34258	5.40%
2026-05-28	42.19	45.31	3.32	7.91%	41.55	46.36	111107	49203	7.58%
2026-05-27	42.73	41.99	-0.68	-1.59%	41.47	43.64	50531	21519	3.45%
2026-05-26	43.65	42.67	-1.47	-3.33%	41.93	44.20	59307	25352	4.05%
2026-05-25	45.52	44.14	-1.42	-3.12%	43.58	45.70	66208	29294	4.52%
2026-05-22	44.35	45.56	1.21	2.73%	44.23	46.05	62340	28355	4.26%
2026-05-21	47.06	44.35	-3.11	-6.55%	44.12	47.86	83348	38267	5.69%
2026-05-20	48.14	47.46	-0.73	-1.51%	46.50	48.47	84286	39982	5.75%
2026-05-19	47.61	48.19	0.15	0.31%	47.20	49.24	65583	31565	4.48%
2026-05-18	45.14	48.04	2.76	6.10%	44.78	49.28	103392	48725	7.06%
2026-05-15	45.98	45.28	-0.59	-1.29%	44.81	46.78	72377	33070	4.94%
2026-05-14	47.50	45.87	-1.62	-3.41%	45.87	47.87	75372	35113	5.15%
2026-05-13	48.80	47.49	-1.58	-3.22%	47.03	48.90	107125	51153	7.31%
2026-05-12	48.57	49.07	0.24	0.49%	48.36	49.86	122622	60223	8.37%
2026-05-11	45.25	48.83	4.36	9.80%	44.96	50.38	221576	106390	15.13%
2026-05-08	44.22	44.47	0.12	0.27%	44.13	46.28	94756	42679	6.47%
2026-05-07	44.90	44.35	0.23	0.52%	43.67	45.12	82421	36495	5.63%
2026-05-06	41.42	44.12	3.09	7.53%	41.41	44.76	122627	53146	8.37%
2026-04-30	41.86	41.03	-0.97	-2.31%	40.94	42.16	71809	29668	4.90%
2026-04-29	39.90	42.00	2.01	5.03%	39.35	42.35	110900	45661	7.57%
2026-04-28	41.33	39.99	-1.51	-3.64%	39.79	41.65	87244	35356	5.96%
2026-04-27	39.20	41.50	-0.19	-0.46%	39.00	42.28	161593	66351	11.03%
2026-04-24	43.00	41.69	-4.37	-9.49%	39.41	43.00	239496	97307	15.98%
2026-04-23	43.01	46.06	3.29	7.69%	42.68	46.06	204162	91441	13.62%
2026-04-22	42.69	42.77	-0.12	-0.28%	42.31	43.18	52903	22578	3.53%
2026-04-21	42.37	42.89	0.24	0.56%	41.20	43.25	78267	33421	5.22%
2026-04-20	42.98	42.65	0.04	0.09%	42.35	43.62	68989	29604	4.60%
2026-04-17	42.68	42.61	-0.21	-0.49%	42.58	43.69	61133	26246	4.08%
2026-04-16	42.30	42.82	0.70	1.66%	42.01	43.08	55012	23462	3.67%
2026-04-15	44.23	42.12	-2.13	-4.81%	41.88	44.50	75061	32159	5.01%
2026-04-14	42.81	44.25	1.72	4.04%	42.81	44.25	77274	33793	5.16%
2026-04-13	41.60	42.53	0.50	1.19%	41.50	42.71	54414	22970	3.63%
2026-04-10	40.91	42.03	1.47	3.62%	40.71	42.86	74167	31203	4.95%
2026-04-09	40.63	40.56	-0.12	-0.29%	40.01	41.15	44174	17945	2.95%
2026-04-08	39.60	40.68	1.85	4.76%	39.44	40.72	48191	19320	3.22%
2026-04-07	38.52	38.83	0.54	1.41%	38.41	39.60	41611	16245	2.78%
2026-04-03	39.95	38.29	-1.51	-3.79%	38.29	40.26	41004	15874	2.74%
2026-04-02	40.10	39.80	-0.59	-1.46%	39.46	40.55	34355	13707	2.29%
2026-04-01	40.35	40.39	0.94	2.38%	39.72	40.84	44438	17886	2.97%
2026-03-31	41.03	39.45	-1.62	-3.94%	39.45	41.48	52426	21061	3.50%
2026-03-30	42.04	41.07	-0.70	-1.68%	40.23	42.25	67000	27501	4.47%
2026-03-27	39.45	41.77	1.35	3.34%	39.05	42.19	86493	35781	5.77%
2026-03-26	39.70	40.42	0.73	1.84%	39.50	41.73	82490	33648	5.51%
2026-03-25	39.01	39.69	0.65	1.66%	38.97	39.98	42646	16864	2.85%
2026-03-24	38.94	39.04	0.84	2.20%	37.43	39.28	54426	20872	3.63%
2026-03-23	39.39	38.20	-1.26	-3.19%	37.92	40.00	59807	23206	3.99%
2026-03-20	40.05	39.46	-0.45	-1.13%	39.46	41.11	60201	24317	4.02%
2026-03-19	39.98	39.91	-0.42	-1.04%	39.52	40.95	56177	22550	3.75%
2026-03-18	40.50	40.33	-1.48	-3.54%	39.72	41.29	89803	36173	5.99%
2026-03-17	42.92	41.81	-1.07	-2.50%	41.81	43.42	47464	20141	3.17%
2026-03-16	42.77	42.88	0.25	0.59%	42.10	43.20	49838	21245	3.33%
2026-03-13	41.70	42.63	0.83	1.99%	41.61	43.75	84374	36308	5.63%