金三江 (301059) - 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
2025-10-31	11.77	12.07	0.55	4.77%	11.77	12.28	101422	12237	4.91%
2025-10-30	11.59	11.52	-0.08	-0.69%	11.46	11.67	21738	2512	1.05%
2025-10-29	11.68	11.60	-0.13	-1.11%	11.51	11.77	22290	2583	1.08%
2025-10-28	11.55	11.73	0.16	1.38%	11.50	11.74	26423	3083	1.28%
2025-10-27	11.48	11.57	0.11	0.96%	11.38	11.68	29353	3393	1.42%
2025-10-24	11.44	11.46	0.05	0.44%	11.32	11.53	25585	2929	1.24%
2025-10-23	11.40	11.41	0.05	0.44%	11.22	11.43	29096	3300	1.41%
2025-10-22	11.27	11.36	0.00	0.00%	11.24	11.43	19595	2223	0.95%
2025-10-21	11.10	11.36	0.30	2.71%	11.02	11.36	25688	2883	1.24%
2025-10-20	10.88	11.06	0.18	1.65%	10.86	11.06	19096	2096	0.92%
2025-10-17	10.95	10.88	-0.10	-0.91%	10.81	11.06	21802	2382	1.05%
2025-10-16	11.15	10.98	-0.15	-1.35%	10.97	11.15	18671	2059	0.90%
2025-10-15	11.11	11.13	0.03	0.27%	11.03	11.26	24161	2691	1.17%
2025-10-14	11.14	11.10	0.02	0.18%	11.02	11.26	27967	3128	1.35%
2025-10-13	11.00	11.08	-0.09	-0.81%	10.50	11.22	38831	4269	1.88%
2025-10-10	11.17	11.17	0.00	0.00%	11.08	11.30	21202	2373	1.03%
2025-10-09	11.38	11.17	-0.15	-1.33%	11.13	11.39	24127	2702	1.17%
2025-09-30	11.38	11.32	0.00	0.00%	11.26	11.41	15845	1795	0.77%
2025-09-29	11.22	11.32	0.10	0.89%	11.03	11.44	23677	2667	1.15%
2025-09-26	11.14	11.22	0.01	0.09%	11.12	11.36	26031	2929	1.26%
2025-09-25	11.41	11.21	-0.20	-1.75%	11.18	11.48	24525	2780	1.19%
2025-09-24	11.20	11.41	0.17	1.51%	11.05	11.43	26047	2949	1.26%
2025-09-23	11.45	11.24	-0.10	-0.88%	10.78	11.46	41131	4531	1.99%
2025-09-22	11.50	11.34	-0.16	-1.39%	11.23	11.54	20785	2354	1.01%
2025-09-19	11.55	11.50	-0.05	-0.43%	11.38	11.70	25674	2963	1.24%
2025-09-18	11.79	11.55	-0.24	-2.04%	11.44	11.92	36960	4322	1.79%
2025-09-17	11.84	11.79	-0.09	-0.76%	11.71	11.89	23779	2804	1.15%
2025-09-16	11.79	11.88	0.11	0.93%	11.69	11.92	19766	2335	0.96%
2025-09-15	11.75	11.77	-0.02	-0.17%	11.69	11.90	24532	2895	1.19%
2025-09-12	11.92	11.79	-0.09	-0.76%	11.69	11.92	20439	2409	0.99%
2025-09-11	11.68	11.88	0.19	1.63%	11.49	11.90	29836	3500	1.44%
2025-09-10	11.77	11.69	-0.07	-0.60%	11.63	11.85	23252	2724	1.12%
2025-09-09	11.90	11.76	-0.17	-1.42%	11.63	11.94	34324	4043	1.66%
2025-09-08	11.67	11.93	0.32	2.76%	11.56	11.96	30905	3652	1.49%
2025-09-05	11.39	11.61	0.21	1.84%	11.39	11.69	31481	3646	1.52%
2025-09-04	11.34	11.40	0.12	1.06%	11.26	11.69	37437	4293	1.81%
2025-09-03	11.61	11.28	-0.33	-2.84%	11.15	11.75	27554	3171	1.33%
2025-09-02	11.78	11.61	-0.17	-1.44%	11.44	11.88	34922	4051	1.69%
2025-09-01	11.82	11.78	-0.02	-0.17%	11.67	11.99	36405	4307	1.76%
2025-08-29	11.65	11.80	0.15	1.29%	11.41	11.88	40216	4700	1.95%
2025-08-28	11.90	11.65	-0.09	-0.77%	11.07	11.99	44893	5168	2.17%
2025-08-27	12.29	11.74	-0.50	-4.08%	11.72	12.31	49871	6015	2.41%
2025-08-26	12.14	12.24	0.04	0.33%	12.05	12.38	36598	4492	1.77%
2025-08-25	12.37	12.20	-0.07	-0.57%	12.11	12.39	42698	5217	2.07%
2025-08-22	12.53	12.27	-0.25	-2.00%	12.26	12.55	35976	4437	1.74%
2025-08-21	12.53	12.52	0.05	0.40%	12.41	12.60	27471	3433	1.33%
2025-08-20	12.33	12.47	0.18	1.46%	12.24	12.50	25839	3200	1.25%
2025-08-19	12.44	12.29	0.04	0.33%	12.15	12.45	34399	4222	1.66%
2025-08-18	12.22	12.25	0.11	0.91%	12.20	12.37	31883	3916	1.54%
2025-08-15	12.12	12.14	0.07	0.58%	12.07	12.28	33800	4116	1.63%
2025-08-14	12.56	12.07	-0.49	-3.90%	12.03	12.59	43168	5291	2.09%
2025-08-13	12.54	12.56	0.07	0.56%	12.40	12.67	32289	4046	1.56%
2025-08-12	12.63	12.49	-0.11	-0.87%	12.46	12.69	25802	3233	1.25%
2025-08-11	12.51	12.60	0.19	1.53%	12.44	12.65	31221	3926	1.51%
2025-08-08	12.35	12.41	0.03	0.24%	12.18	12.59	39839	4931	1.93%
2025-08-07	12.48	12.38	-0.07	-0.56%	12.34	12.50	32190	3990	1.56%
2025-08-06	12.29	12.45	0.16	1.30%	12.19	12.49	44014	5447	2.13%
2025-08-05	12.33	12.29	0.15	1.24%	12.18	12.49	51010	6279	2.47%
2025-08-04	11.92	12.14	0.14	1.17%	11.87	12.17	31111	3756	1.50%
2025-08-01	11.87	12.00	0.22	1.87%	11.82	12.06	32473	3883	1.57%
2025-07-31	11.93	11.78	-0.22	-1.83%	11.74	12.08	31407	3730	1.52%
2025-07-30	11.99	12.00	0.01	0.08%	11.85	12.04	25558	3055	1.24%
2025-07-29	12.11	11.99	-0.10	-0.83%	11.90	12.15	29126	3489	1.41%
2025-07-28	12.10	12.09	0.04	0.33%	11.95	12.14	25989	3137	1.26%
2025-07-25	11.94	12.05	0.12	1.01%	11.90	12.05	22935	2753	1.11%
2025-07-24	11.85	11.93	0.08	0.68%	11.84	11.99	23433	2791	1.13%