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
2025-08-01	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%
2025-07-23	12.01	11.85	-0.12	-1.00%	11.83	12.02	24461	2909	1.18%
2025-07-22	12.05	11.97	-0.08	-0.66%	11.92	12.08	29458	3529	1.42%
2025-07-21	11.91	12.05	0.17	1.43%	11.87	12.09	32821	3939	1.59%
2025-07-18	11.90	11.88	0.02	0.17%	11.76	11.93	20107	2379	0.97%
2025-07-17	11.91	11.86	0.01	0.08%	11.82	11.95	22605	2682	1.09%
2025-07-16	11.80	11.85	0.07	0.59%	11.78	11.91	24528	2904	1.19%
2025-07-15	11.88	11.78	-0.10	-0.84%	11.65	11.93	28730	3382	1.39%
2025-07-14	11.66	11.88	0.22	1.89%	11.59	11.90	40404	4760	1.95%
2025-07-11	11.79	11.66	-0.13	-1.10%	11.60	11.83	41930	4898	2.03%
2025-07-10	11.65	11.79	0.11	0.94%	11.65	11.96	57233	6775	2.77%
2025-07-09	11.86	11.68	-0.18	-1.52%	11.65	11.98	57453	6750	2.78%
2025-07-08	11.82	11.86	0.12	1.02%	11.59	11.95	70615	8317	3.42%
2025-07-07	11.70	11.74	0.04	0.34%	11.51	11.79	53797	6287	2.60%
2025-07-04	12.27	11.70	-0.40	-3.31%	11.68	12.33	87748	10366	4.24%
2025-07-03	12.38	12.10	-0.40	-3.20%	12.02	12.55	125167	15218	6.05%
2025-07-02	12.01	12.50	0.34	2.80%	11.68	12.75	207829	25187	10.05%
2025-07-01	11.37	12.16	0.78	6.85%	11.33	12.96	159296	19195	7.71%
2025-06-30	11.20	11.38	0.17	1.52%	11.10	11.38	26130	2952	1.26%
2025-06-27	11.21	11.21	0.08	0.72%	11.11	11.27	21592	2417	1.04%
2025-06-26	11.21	11.13	-0.06	-0.54%	11.10	11.25	19938	2226	0.96%
2025-06-25	11.16	11.19	0.06	0.54%	11.09	11.33	29039	3248	1.40%
2025-06-24	10.82	11.13	0.36	3.34%	10.77	11.18	28942	3200	1.40%
2025-06-23	10.39	10.77	0.27	2.57%	10.39	10.80	18953	2026	0.92%
2025-06-20	10.54	10.50	-0.01	-0.10%	10.46	10.77	16882	1789	0.82%
2025-06-19	10.68	10.51	-0.24	-2.23%	10.45	10.88	23512	2503	1.14%
2025-06-18	10.85	10.75	-0.15	-1.38%	10.68	10.89	17435	1874	0.84%
2025-06-17	10.98	10.90	-0.04	-0.37%	10.80	11.10	20577	2250	1.00%
2025-06-16	10.84	10.94	0.09	0.83%	10.82	11.05	21788	2385	1.05%
2025-06-13	11.10	10.85	-0.29	-2.60%	10.82	11.20	26616	2919	1.29%
2025-06-12	11.22	11.14	0.03	0.27%	11.01	11.25	24834	2760	1.20%
2025-06-11	11.00	11.11	0.03	0.27%	11.00	11.21	16366	1820	0.79%
2025-06-10	11.16	11.08	-0.08	-0.72%	10.97	11.30	25712	2866	1.24%
2025-06-09	10.86	11.16	0.30	2.76%	10.80	11.19	28585	3158	1.38%
2025-06-06	10.79	10.86	0.02	0.18%	10.69	10.88	21203	2288	1.03%
2025-06-05	10.93	10.84	-0.14	-1.28%	10.78	11.01	26885	2919	1.30%
2025-06-04	10.76	10.98	0.22	2.04%	10.71	11.15	36590	3984	1.77%
2025-06-03	10.57	10.76	0.10	0.94%	10.56	10.85	28448	3060	1.38%
2025-05-30	10.88	10.66	-0.18	-1.66%	10.65	10.88	21197	2279	1.03%
2025-05-29	10.74	10.84	0.07	0.65%	10.68	10.88	20493	2216	0.99%
2025-05-28	11.00	10.77	-0.20	-1.82%	10.75	11.04	20991	2273	1.02%
2025-05-27	10.91	10.97	0.04	0.37%	10.80	11.03	20974	2291	1.01%
2025-05-26	10.94	10.93	-0.02	-0.18%	10.74	11.03	20677	2256	1.00%
2025-05-23	10.89	10.95	0.02	0.18%	10.86	11.17	28546	3146	1.38%
2025-05-22	11.01	10.93	-0.16	-1.44%	10.91	11.38	41048	4565	1.99%
2025-05-21	11.15	11.09	-0.08	-0.72%	11.03	11.52	55888	6272	2.70%
2025-05-20	10.88	11.17	0.29	2.67%	10.80	11.24	48600	5382	2.35%
2025-05-19	11.03	10.88	-0.01	-0.09%	10.74	11.03	24636	2671	1.19%
2025-05-16	10.84	10.89	0.05	0.46%	10.57	10.95	41370	4499	2.00%
2025-05-15	10.74	10.84	0.10	0.93%	10.63	11.27	56365	6151	2.73%
2025-05-14	10.79	10.74	-0.08	-0.74%	10.70	10.98	19457	2100	0.94%
2025-05-13	10.84	10.82	0.03	0.28%	10.74	10.98	21729	2357	1.05%
2025-05-12	10.83	10.79	0.02	0.19%	10.73	10.95	19521	2110	0.94%
2025-05-09	10.80	10.77	-0.03	-0.28%	10.69	10.90	25585	2767	1.24%
2025-05-08	10.85	10.97	0.08	0.73%	10.76	11.04	23326	2550	1.13%
2025-05-07	10.81	10.89	0.17	1.59%	10.76	11.01	33610	3662	1.63%
2025-05-06	10.52	10.72	0.22	2.10%	10.52	10.75	22836	2438	1.10%
2025-04-30	10.50	10.50	-0.04	-0.38%	10.48	10.68	19193	2021	0.93%
2025-04-29	10.30	10.54	0.25	2.43%	10.23	10.57	24490	2570	1.18%
2025-04-28	10.31	10.29	-0.16	-1.53%	10.12	10.49	22501	2315	1.09%
2025-04-25	10.51	10.45	-0.05	-0.48%	10.30	10.55	27122	2830	1.31%
2025-04-24	10.60	10.50	0.03	0.29%	10.36	10.61	29734	3123	1.44%