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
2026-04-30	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%
2026-03-12	42.67	41.80	-1.10	-2.56%	41.50	42.69	57814	24249	3.86%
2026-03-11	42.49	42.90	0.38	0.89%	42.22	43.56	75930	32687	5.07%
2026-03-10	42.45	42.52	0.92	2.21%	41.90	42.88	50627	21471	3.38%
2026-03-09	42.04	41.60	-1.32	-3.08%	40.41	42.48	74190	30553	4.95%
2026-03-06	43.12	42.92	-0.53	-1.22%	42.50	43.46	52766	22617	3.52%
2026-03-05	44.47	43.45	-0.29	-0.66%	42.81	45.28	71303	31153	4.76%
2026-03-04	43.12	43.74	-0.26	-0.59%	43.12	44.53	47615	20881	3.18%
2026-03-03	46.43	44.00	-2.40	-5.17%	43.88	47.64	82960	37282	5.54%
2026-03-02	46.58	46.40	-1.06	-2.23%	46.31	47.78	71099	33272	4.74%
2026-02-27	46.95	47.46	-0.11	-0.23%	46.31	47.57	62705	29478	4.18%
2026-02-26	50.69	47.57	-1.48	-3.02%	47.31	51.03	109972	52995	7.34%
2026-02-25	47.99	49.05	1.27	2.66%	47.99	49.80	82871	40673	5.53%
2026-02-24	48.00	47.78	0.81	1.72%	47.64	50.34	94024	46054	6.27%
2026-02-13	47.35	46.97	-0.84	-1.76%	46.85	47.99	48969	23142	3.27%
2026-02-12	47.63	47.81	0.12	0.25%	47.01	48.58	65185	31123	4.35%
2026-02-11	47.75	47.69	0.51	1.08%	46.85	48.98	93073	44607	6.21%
2026-02-10	51.45	47.18	-4.67	-9.01%	47.10	51.59	160654	77919	10.72%
2026-02-09	52.80	51.85	0.77	1.51%	51.63	53.32	94376	49289	6.30%
2026-02-06	48.50	51.08	2.11	4.31%	48.16	52.48	120552	61575	8.05%
2026-02-05	49.50	48.97	-1.05	-2.10%	48.20	50.72	49243	24195	3.29%
2026-02-04	49.60	50.02	0.32	0.64%	48.53	50.25	62376	30760	4.16%
2026-02-03	48.15	49.70	2.10	4.41%	47.82	50.46	96764	47740	6.46%
2026-02-02	48.28	47.60	-0.66	-1.37%	46.72	49.33	97209	46458	6.49%
2026-01-30	48.10	48.26	-3.14	-6.11%	45.81	49.43	166268	79346	11.10%
2026-01-29	55.52	51.40	-3.76	-6.82%	50.90	55.52	154330	81037	10.30%
2026-01-28	51.70	55.16	3.65	7.09%	51.30	57.08	163527	89127	10.91%
2026-01-27	52.28	51.51	-1.52	-2.87%	49.20	52.50	133026	67700	8.88%
2026-01-26	51.07	53.03	2.98	5.95%	49.68	53.28	170386	88617	11.37%