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
2025-12-17	12.30	12.28	-0.07	-0.57%	12.08	12.37	24121	2944	1.17%
2025-12-16	12.46	12.35	-0.16	-1.28%	12.33	12.59	23668	2944	1.14%
2025-12-15	12.16	12.51	0.31	2.54%	12.15	12.54	34700	4307	1.68%
2025-12-12	12.33	12.20	-0.16	-1.29%	12.14	12.54	28799	3554	1.39%
2025-12-11	12.71	12.36	-0.35	-2.75%	12.35	12.75	32214	4029	1.56%
2025-12-10	12.70	12.71	-0.02	-0.16%	12.66	12.90	23800	3035	1.15%
2025-12-09	12.66	12.73	0.01	0.08%	12.65	12.92	28472	3640	1.38%
2025-12-08	12.76	12.72	-0.01	-0.08%	12.63	12.84	31285	3974	1.51%
2025-12-05	12.62	12.73	0.05	0.39%	12.53	12.80	23949	3033	1.16%
2025-12-04	12.91	12.68	-0.30	-2.31%	12.61	12.93	33257	4236	1.61%
2025-12-03	12.95	12.98	0.08	0.62%	12.84	13.05	38587	4999	1.87%
2025-12-02	12.88	12.90	0.02	0.16%	12.72	12.99	47650	6128	2.30%
2025-12-01	13.16	12.88	-0.28	-2.13%	12.81	13.17	105017	13580	5.08%
2025-11-28	12.67	13.16	0.53	4.20%	12.54	13.56	103244	13514	4.99%
2025-11-27	12.45	12.63	0.19	1.53%	12.39	12.72	23905	3012	1.16%
2025-11-26	12.72	12.44	-0.22	-1.74%	12.38	12.74	24571	3081	1.19%
2025-11-25	12.64	12.66	0.17	1.36%	12.54	12.78	21896	2772	1.06%
2025-11-24	12.33	12.49	0.33	2.71%	12.22	12.65	42799	5337	2.07%
2025-11-21	12.63	12.16	-0.50	-3.95%	12.11	12.84	43091	5331	2.08%
2025-11-20	12.78	12.66	-0.12	-0.94%	12.62	12.90	28526	3631	1.38%
2025-11-19	12.87	12.78	-0.09	-0.70%	12.70	12.99	31323	4021	1.52%
2025-11-18	13.06	12.87	-0.22	-1.68%	12.79	13.08	35507	4577	1.72%
2025-11-17	12.85	13.09	0.24	1.87%	12.78	13.29	51064	6659	2.47%
2025-11-14	12.78	12.85	0.07	0.55%	12.75	12.95	30841	3976	1.49%
2025-11-13	12.77	12.78	-0.02	-0.16%	12.64	12.82	29259	3729	1.42%
2025-11-12	12.69	12.80	0.05	0.39%	12.61	12.86	39616	5057	1.92%
2025-11-11	12.58	12.75	0.20	1.59%	12.56	12.83	33018	4199	1.60%
2025-11-10	12.69	12.55	-0.10	-0.79%	12.52	12.72	40605	5116	1.96%
2025-11-07	12.72	12.65	-0.07	-0.55%	12.60	12.78	54046	6861	2.61%
2025-11-06	12.52	12.72	0.24	1.92%	12.48	12.78	49384	6259	2.39%
2025-11-05	12.18	12.48	0.28	2.30%	12.11	12.55	50359	6250	2.44%
2025-11-04	12.22	12.20	0.04	0.33%	12.10	12.29	43291	5278	2.09%
2025-11-03	12.19	12.16	0.09	0.75%	11.95	12.34	74392	9019	3.60%
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%