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
2026-08-20	11.30	11.42	0.27	2.42%	11.16	11.53	18252	2081	0.88%
2026-08-19	11.29	11.15	-0.29	-2.53%	11.10	11.43	24914	2807	1.21%
2026-08-18	11.56	11.44	-0.13	-1.12%	11.36	11.58	17742	2027	0.86%
2026-08-17	11.45	11.57	0.15	1.31%	11.23	11.57	19744	2261	0.96%
2026-08-14	11.40	11.42	0.07	0.62%	11.33	11.55	16490	1880	0.80%
2026-08-13	11.61	11.35	-0.23	-1.99%	11.35	11.65	18174	2088	0.88%
2026-08-12	11.50	11.58	0.11	0.96%	11.40	11.60	16674	1923	0.81%
2026-08-11	11.67	11.47	-0.26	-2.22%	11.46	11.67	24480	2817	1.19%
2026-08-10	11.36	11.73	0.42	3.71%	11.29	11.75	38505	4440	1.86%
2026-08-07	11.23	11.31	0.05	0.44%	11.05	11.33	24154	2708	1.17%
2026-08-06	11.24	11.26	0.02	0.18%	11.05	11.31	26706	2989	1.29%
2026-08-05	11.21	11.24	0.06	0.54%	11.16	11.28	23867	2677	1.16%
2026-08-04	11.22	11.18	0.00	0.00%	11.05	11.23	24271	2703	1.18%
2026-08-03	11.10	11.18	0.00	0.00%	10.97	11.24	26438	2936	1.28%
2026-07-31	10.94	11.18	0.35	3.23%	10.86	11.18	27938	3083	1.35%
2026-07-30	10.90	10.83	-0.10	-0.91%	10.76	11.07	21823	2376	1.06%
2026-07-29	10.66	10.93	0.30	2.82%	10.64	10.96	25685	2783	1.24%
2026-07-28	10.56	10.63	0.11	1.05%	10.42	10.78	24198	2583	1.17%
2026-07-27	10.26	10.52	0.39	3.85%	10.10	10.57	32723	3403	1.58%
2026-07-24	10.14	10.13	-0.12	-1.17%	10.05	10.29	24214	2457	1.17%
2026-07-23	9.82	10.25	0.43	4.38%	9.66	10.30	48519	4857	2.35%
2026-07-22	10.06	9.82	-0.32	-3.16%	9.79	10.17	40645	4052	1.97%
2026-07-21	10.17	10.14	0.01	0.10%	9.76	10.22	62662	6273	3.03%
2026-07-20	11.11	10.13	-0.89	-8.08%	10.05	11.26	62946	6660	3.05%
2026-07-17	12.34	11.02	-1.48	-11.84%	11.02	12.57	103384	12148	5.01%
2026-07-16	11.82	12.50	0.60	5.04%	11.82	13.48	144499	18643	7.00%
2026-07-15	11.66	11.90	0.22	1.88%	11.49	11.91	30458	3567	1.47%
2026-07-14	11.50	11.68	0.06	0.52%	11.35	11.71	26174	3018	1.27%
2026-07-13	12.19	11.62	-0.88	-7.04%	11.46	12.39	61140	7196	2.96%
2026-07-10	11.78	12.50	0.66	5.57%	11.72	12.53	77527	9512	3.75%
2026-07-09	11.78	11.84	-0.04	-0.34%	11.62	12.16	38270	4539	1.85%
2026-07-08	11.72	11.88	-0.01	-0.08%	11.45	12.05	39343	4646	1.91%
2026-07-07	12.19	11.89	-0.31	-2.54%	11.70	12.21	41801	4950	2.02%
2026-07-06	12.15	12.20	0.37	3.13%	11.86	12.33	48549	5846	2.35%
2026-07-03	12.46	11.83	-0.47	-3.82%	11.75	12.48	53569	6384	2.59%
2026-07-02	12.42	12.30	-0.18	-1.44%	12.14	12.62	62086	7648	3.01%
2026-07-01	11.14	12.48	1.39	12.53%	11.10	12.63	97732	11716	4.73%
2026-06-30	11.00	11.09	0.09	0.82%	10.81	11.14	34168	3763	1.65%
2026-06-29	11.12	11.00	-0.18	-1.61%	10.73	11.16	35230	3858	1.71%
2026-06-26	11.37	11.18	-0.24	-2.10%	11.13	11.37	30908	3468	1.50%
2026-06-25	11.81	11.42	-0.47	-3.95%	11.34	11.84	46846	5378	2.27%
2026-06-24	12.01	11.89	-0.23	-1.90%	11.76	12.10	31734	3767	1.54%
2026-06-23	11.88	12.12	0.19	1.59%	11.82	12.25	51570	6249	2.50%
2026-06-22	12.15	11.93	-0.32	-2.61%	11.62	12.27	71910	8503	3.48%
2026-06-18	12.66	12.25	-0.56	-4.37%	12.08	12.66	84377	10337	4.09%
2026-06-17	13.11	12.81	-1.81	-12.38%	12.74	13.25	130859	16995	6.34%
2026-06-16	14.56	14.62	-0.04	-0.27%	14.41	14.69	120523	17578	5.84%
2026-06-15	14.41	14.66	0.36	2.52%	14.26	14.69	133850	19456	6.48%
2026-06-12	14.16	14.30	0.24	1.71%	14.09	14.42	47329	6765	2.29%
2026-06-11	14.15	14.06	-0.20	-1.40%	13.77	14.32	41766	5839	2.02%
2026-06-10	14.01	14.26	0.08	0.56%	13.94	14.35	44730	6326	2.17%
2026-06-09	13.66	14.18	0.69	5.11%	13.65	14.28	45804	6397	2.22%
2026-06-08	13.74	13.49	-0.60	-4.26%	13.31	14.00	48834	6648	2.36%
2026-06-05	14.02	14.09	0.03	0.21%	13.73	14.18	42127	5885	2.04%
2026-06-04	14.08	14.06	0.08	0.57%	13.96	14.25	32713	4600	1.58%
2026-06-03	14.01	13.98	-0.09	-0.64%	13.83	14.11	30792	4293	1.49%
2026-06-02	14.36	14.07	-0.23	-1.61%	13.91	14.39	27377	3848	1.33%
2026-06-01	14.12	14.30	0.24	1.71%	13.91	14.43	30700	4370	1.49%
2026-05-29	14.50	14.06	-0.33	-2.29%	13.95	14.66	36943	5270	1.79%
2026-05-28	13.96	14.39	0.42	3.01%	13.96	14.48	33734	4804	1.63%
2026-05-27	14.58	14.17	-0.33	-2.28%	14.05	14.61	28616	4076	1.39%
2026-05-26	15.00	14.50	-0.42	-2.82%	14.33	15.00	38180	5535	1.85%
2026-05-25	15.17	14.92	-0.23	-1.52%	14.79	15.20	34254	5121	1.66%
2026-05-22	14.86	15.15	0.45	3.06%	14.68	15.27	38065	5713	1.84%
2026-05-21	15.34	14.70	-0.61	-3.98%	14.62	15.44	58419	8784	2.83%
2026-05-20	15.54	15.31	-0.27	-1.73%	15.15	15.57	42466	6506	2.06%
2026-05-19	15.45	15.58	0.06	0.39%	15.32	15.68	44474	6895	2.15%
2026-05-18	15.77	15.52	-0.34	-2.14%	15.37	15.95	73981	11476	3.58%
2026-05-15	15.71	15.86	0.10	0.63%	15.71	16.13	84722	13509	4.10%
2026-05-14	15.85	15.76	-0.08	-0.51%	15.76	16.31	81119	12962	3.93%
2026-05-13	16.00	15.84	-0.48	-2.94%	15.72	16.10	126498	20080	6.13%