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
2026-06-24	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%
2026-05-12	15.11	16.32	1.38	9.24%	14.87	16.77	200057	32120	9.69%
2026-05-11	14.68	14.94	0.28	1.91%	14.58	14.96	37646	5563	1.82%
2026-05-08	14.56	14.66	0.08	0.55%	14.53	14.68	23564	3441	1.14%
2026-05-07	14.68	14.58	-0.09	-0.61%	14.55	14.69	24536	3580	1.19%
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%