金龙鱼 (300999) - 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
2026-05-06	28.76	28.70	0.16	0.56%	28.56	28.87	142062	40750	2.62%
2026-04-30	29.06	28.54	0.50	1.78%	28.42	29.22	195517	56237	3.60%
2026-04-29	27.57	28.04	0.50	1.82%	27.47	28.10	97879	27338	1.80%
2026-04-28	27.52	27.54	-0.04	-0.15%	27.42	27.75	60804	16760	1.12%
2026-04-27	27.63	27.58	-0.10	-0.36%	27.19	27.65	85644	23457	1.58%
2026-04-24	27.94	27.68	-0.28	-1.00%	27.61	27.94	92126	25535	1.70%
2026-04-23	28.17	27.96	-0.19	-0.67%	27.82	28.25	100675	28166	1.86%
2026-04-22	28.06	28.15	0.02	0.07%	28.05	28.52	99525	28124	1.83%
2026-04-21	28.24	28.13	-0.11	-0.39%	28.07	28.35	69200	19486	1.28%
2026-04-20	28.37	28.24	-0.12	-0.42%	28.19	28.45	82043	23170	1.51%
2026-04-17	28.43	28.36	-0.21	-0.74%	28.25	28.48	68608	19433	1.26%
2026-04-16	28.23	28.57	0.32	1.13%	28.19	28.59	88937	25240	1.64%
2026-04-15	28.46	28.25	-0.16	-0.56%	28.21	28.49	70261	19898	1.29%
2026-04-14	28.38	28.41	0.14	0.50%	28.13	28.48	73991	20936	1.36%
2026-04-13	28.35	28.27	-0.13	-0.46%	28.17	28.48	81228	22989	1.50%
2026-04-10	28.22	28.40	0.29	1.03%	28.15	28.52	82094	23310	1.51%
2026-04-09	28.40	28.11	-0.54	-1.88%	28.09	28.53	78840	22255	1.45%
2026-04-08	28.13	28.65	0.57	2.03%	28.12	28.68	109600	31136	2.02%
2026-04-07	27.74	28.08	0.35	1.26%	27.57	28.24	75394	21092	1.39%
2026-04-03	28.51	27.73	-0.80	-2.80%	27.65	28.60	121020	33759	2.23%
2026-04-02	28.66	28.53	-0.32	-1.11%	28.41	28.82	97994	28025	1.81%
2026-04-01	29.07	28.85	0.18	0.63%	28.66	29.12	98228	28281	1.81%
2026-03-31	29.01	28.67	-0.39	-1.34%	28.66	29.35	120522	34900	2.22%
2026-03-30	28.39	29.06	0.37	1.29%	28.32	29.35	155766	45182	2.87%
2026-03-27	28.27	28.69	0.22	0.77%	28.21	28.87	123632	35441	2.28%
2026-03-26	28.87	28.47	-0.34	-1.18%	28.37	28.91	102670	29335	1.89%
2026-03-25	28.56	28.81	0.25	0.88%	28.20	28.83	131971	37805	2.43%
2026-03-24	28.80	28.56	0.03	0.11%	28.07	28.90	149954	42581	2.76%
2026-03-23	29.46	28.53	-1.28	-4.29%	28.33	29.53	226171	65212	4.17%
2026-03-20	30.31	29.81	-0.43	-1.42%	29.80	30.57	141902	42709	2.61%
2026-03-19	30.57	30.24	-0.33	-1.08%	30.10	31.09	153453	46745	2.83%
2026-03-18	30.95	30.57	-0.54	-1.74%	30.33	31.18	166019	50815	3.06%
2026-03-17	31.35	31.11	-0.36	-1.14%	31.07	31.68	168459	52857	3.10%
2026-03-16	32.03	31.47	-0.13	-0.41%	31.33	32.04	240231	75903	4.43%
2026-03-13	30.59	31.60	1.04	3.40%	30.58	32.30	431819	137223	7.96%
2026-03-12	30.78	30.56	-0.07	-0.23%	30.33	30.94	207104	63415	3.82%
2026-03-11	30.48	30.63	-0.03	-0.10%	30.17	30.72	221390	67438	4.08%
2026-03-10	31.50	30.66	-1.21	-3.80%	30.42	31.74	404081	124842	7.45%
2026-03-09	30.03	31.87	2.65	9.07%	30.00	33.61	676927	217175	12.47%
2026-03-06	28.50	29.22	0.52	1.81%	28.40	29.31	122356	35356	2.25%
2026-03-05	29.28	28.70	-0.64	-2.18%	28.48	29.40	215486	62082	3.97%
2026-03-04	29.20	29.34	0.21	0.72%	29.10	29.70	166875	49098	3.08%
2026-03-03	29.10	29.13	0.11	0.38%	29.09	29.60	157758	46210	2.91%
2026-03-02	29.10	29.02	-0.39	-1.33%	28.97	29.46	124570	36268	2.30%
2026-02-27	29.67	29.41	0.06	0.20%	29.32	29.92	109743	32341	2.02%
2026-02-26	29.49	29.35	-0.11	-0.37%	29.31	29.59	74759	21997	1.38%
2026-02-25	29.41	29.46	0.15	0.51%	29.32	29.68	72717	21463	1.34%
2026-02-24	29.47	29.31	-0.05	-0.17%	29.17	29.59	94371	27671	1.74%
2026-02-13	29.68	29.36	-0.29	-0.98%	29.30	29.80	110745	32745	2.04%
2026-02-12	29.99	29.65	-0.34	-1.13%	29.62	30.04	88856	26411	1.64%
2026-02-11	29.98	29.99	0.07	0.23%	29.78	30.13	80702	24186	1.49%
2026-02-10	30.18	29.92	-0.23	-0.76%	29.90	30.27	66433	19926	1.22%
2026-02-09	30.16	30.15	0.30	1.01%	29.98	30.30	103047	31042	1.90%
2026-02-06	29.90	29.85	-0.22	-0.73%	29.85	30.23	103806	31132	1.91%
2026-02-05	29.57	30.07	0.47	1.59%	29.50	30.24	160436	48161	2.96%
2026-02-04	29.20	29.60	0.37	1.27%	29.05	29.65	127832	37598	2.36%
2026-02-03	28.95	29.23	0.24	0.83%	28.90	29.39	128011	37224	2.36%
2026-02-02	29.83	28.99	-1.11	-3.69%	28.93	29.97	230936	67976	4.26%
2026-01-30	30.35	30.10	-0.51	-1.67%	29.93	30.75	210429	63631	3.88%
2026-01-29	29.51	30.61	1.03	3.48%	29.49	30.66	251072	75813	4.63%
2026-01-28	29.60	29.58	-0.02	-0.07%	29.50	29.92	113357	33627	2.09%
2026-01-27	30.11	29.60	-0.62	-2.05%	29.57	30.11	128623	38229	2.37%