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
2026-05-06	14.80	14.67	0.11	0.76%	14.53	14.80	37133	5429	1.80%
2026-04-30	14.48	14.56	0.07	0.48%	14.48	14.65	26526	3861	1.28%
2026-04-29	14.26	14.49	0.26	1.83%	14.21	14.50	34930	5036	1.69%
2026-04-28	14.30	14.23	-0.12	-0.84%	14.22	14.40	30356	4340	1.47%
2026-04-27	14.26	14.35	0.34	2.43%	14.09	14.36	29909	4255	1.45%
2026-04-24	13.95	14.01	0.00	0.00%	13.81	14.18	26835	3747	1.30%
2026-04-23	14.28	14.01	-0.25	-1.75%	13.97	14.36	24964	3519	1.21%
2026-04-22	14.35	14.26	-0.15	-1.04%	14.25	14.43	27980	4002	1.35%
2026-04-21	14.40	14.41	0.02	0.14%	14.29	14.43	23158	3326	1.12%
2026-04-20	14.24	14.39	0.15	1.05%	14.14	14.40	23103	3297	1.12%
2026-04-17	14.16	14.24	0.07	0.49%	14.02	14.28	24234	3427	1.17%
2026-04-16	13.90	14.17	0.32	2.31%	13.79	14.18	25383	3561	1.23%
2026-04-15	14.05	13.85	-0.13	-0.93%	13.80	14.05	20165	2802	0.98%
2026-04-14	14.05	13.98	-0.04	-0.29%	13.79	14.09	23880	3318	1.16%
2026-04-13	14.01	14.02	-0.06	-0.43%	13.90	14.05	22112	3088	1.07%
2026-04-10	13.95	14.08	0.17	1.22%	13.89	14.13	24105	3388	1.17%
2026-04-09	13.95	13.91	-0.08	-0.57%	13.82	14.06	29856	4158	1.44%
2026-04-08	13.80	13.99	0.47	3.48%	13.72	13.99	34082	4734	1.65%
2026-04-07	13.30	13.52	0.31	2.35%	13.20	13.54	25335	3402	1.23%
2026-04-03	13.59	13.21	-0.29	-2.15%	13.10	13.62	28987	3844	1.40%
2026-04-02	13.57	13.50	-0.16	-1.17%	13.38	13.72	22664	3070	1.10%
2026-04-01	13.60	13.66	0.27	2.02%	13.46	13.67	23690	3216	1.15%
2026-03-31	13.43	13.39	-0.08	-0.59%	13.35	13.68	29608	4001	1.43%
2026-03-30	13.40	13.47	-0.19	-1.39%	13.33	13.64	29017	3902	1.40%
2026-03-27	13.05	13.66	0.32	2.40%	13.05	13.66	33345	4496	1.61%
2026-03-26	13.32	13.34	-0.01	-0.07%	13.21	13.58	29526	3947	1.43%
2026-03-25	13.31	13.35	0.16	1.21%	13.19	13.45	37178	4957	1.80%
2026-03-24	12.92	13.19	0.63	5.02%	12.61	13.19	51571	6652	2.49%
2026-03-23	13.30	12.56	-1.06	-7.78%	12.43	13.43	64546	8364	3.12%
2026-03-20	14.25	13.62	-0.48	-3.40%	13.59	14.25	46469	6428	2.25%
2026-03-19	14.45	14.10	-0.45	-3.09%	14.03	14.51	39355	5606	1.90%
2026-03-18	14.49	14.55	0.18	1.25%	14.25	14.56	26820	3864	1.30%
2026-03-17	14.75	14.37	-0.43	-2.91%	14.33	14.90	36111	5263	1.75%
2026-03-16	14.98	14.80	-0.18	-1.20%	14.53	15.06	55906	8248	2.70%
2026-03-13	15.04	14.98	-0.17	-1.12%	14.93	15.35	46862	7104	2.27%
2026-03-12	15.63	15.15	-0.36	-2.32%	15.05	15.64	64462	9853	3.12%
2026-03-11	15.63	15.51	-0.09	-0.58%	15.34	15.65	54836	8465	2.65%
2026-03-10	15.20	15.60	0.44	2.90%	15.20	15.63	60868	9429	2.94%
2026-03-09	15.20	15.16	-0.14	-0.92%	14.90	15.40	64228	9705	3.11%
2026-03-06	15.05	15.30	0.26	1.73%	14.85	15.33	71973	10901	3.48%
2026-03-05	14.94	15.04	0.30	2.04%	14.88	15.13	58145	8721	2.81%
2026-03-04	14.41	14.74	0.13	0.89%	14.41	14.83	55400	8138	2.68%
2026-03-03	15.27	14.61	-0.58	-3.82%	14.59	15.29	90533	13471	4.38%
2026-03-02	15.15	15.19	0.01	0.07%	15.09	15.61	123867	18999	5.99%
2026-02-27	15.09	15.18	0.32	2.15%	14.90	15.20	90975	13715	4.40%
2026-02-26	14.71	14.86	0.17	1.16%	14.68	15.08	78916	11722	3.82%
2026-02-25	14.77	14.69	-0.06	-0.41%	14.57	14.86	68907	10137	3.33%
2026-02-24	14.55	14.75	0.37	2.57%	14.41	14.81	85164	12510	4.12%
2026-02-13	14.25	14.38	0.15	1.05%	14.16	14.55	75188	10829	3.64%
2026-02-12	14.45	14.23	-0.24	-1.66%	14.19	14.49	78943	11276	3.82%
2026-02-11	14.54	14.47	-0.08	-0.55%	14.30	14.76	89721	13021	4.34%
2026-02-10	14.62	14.55	-0.32	-2.15%	14.51	14.99	108873	15918	5.27%
2026-02-09	15.03	14.87	-0.42	-2.75%	14.79	15.18	157809	23511	7.63%
2026-02-06	15.00	15.29	0.14	0.92%	14.53	16.00	252375	38176	12.21%
2026-02-05	14.16	15.15	1.05	7.45%	14.12	16.08	274644	41767	13.28%
2026-02-04	14.10	14.10	0.25	1.81%	13.99	14.56	91596	12973	4.43%
2026-02-03	13.72	13.85	0.23	1.69%	13.49	13.87	45556	6253	2.20%
2026-02-02	13.60	13.62	-0.08	-0.58%	13.45	14.05	62649	8632	3.03%
2026-01-30	13.45	13.70	0.16	1.18%	13.35	13.79	51151	6941	2.47%
2026-01-29	13.76	13.54	-0.22	-1.60%	13.45	14.00	58511	8043	2.83%
2026-01-28	13.80	13.76	0.02	0.15%	13.66	14.12	49961	6909	2.42%
2026-01-27	13.86	13.74	-0.09	-0.65%	13.42	13.89	53781	7329	2.60%