金钟股份 (301133) - 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
2026-07-27	25.90	24.33	0.09	0.37%	23.38	25.90	74189	18140	6.68%
2026-07-24	23.60	24.24	0.39	1.64%	23.25	25.06	49039	11866	4.41%
2026-07-23	23.67	23.85	-0.08	-0.33%	23.41	24.48	33134	7904	2.98%
2026-07-22	24.80	23.93	-0.44	-1.81%	23.72	25.85	53205	13117	4.79%
2026-07-21	24.67	24.37	0.42	1.75%	19.16	24.67	70394	16232	6.33%
2026-07-20	25.88	23.95	-1.27	-5.04%	23.40	28.80	71779	18793	6.46%
2026-07-17	29.60	25.22	-4.28	-14.51%	25.07	29.60	46954	12598	4.22%
2026-07-16	29.49	29.50	-0.40	-1.34%	29.00	31.09	36905	11094	3.32%
2026-07-15	31.06	29.90	-1.41	-4.50%	29.52	32.29	33219	10183	2.99%
2026-07-14	31.18	31.31	0.17	0.55%	30.01	31.46	31806	9824	2.86%
2026-07-13	35.39	31.14	-4.25	-12.01%	30.52	35.39	43262	13958	3.89%
2026-07-10	35.48	35.39	-0.51	-1.42%	35.01	36.40	25831	9268	2.32%
2026-07-09	36.35	35.90	-0.17	-0.47%	34.30	36.43	22513	7940	2.03%
2026-07-08	37.50	36.07	-1.07	-2.88%	35.58	37.50	18380	6656	1.65%
2026-07-07	38.51	37.14	-1.41	-3.66%	36.89	38.54	24797	9283	2.23%
2026-07-06	39.09	38.55	-0.56	-1.43%	37.30	39.39	32264	12405	2.90%
2026-07-03	38.99	39.11	0.08	0.20%	38.66	40.42	32330	12825	2.91%
2026-07-02	38.60	39.03	0.11	0.28%	38.11	40.02	26462	10389	2.38%
2026-07-01	37.82	38.92	0.72	1.88%	36.52	39.40	39150	15090	3.52%
2026-06-30	40.78	38.20	-3.00	-7.28%	36.80	40.98	65519	25132	5.90%
2026-06-29	39.07	41.20	2.70	7.01%	38.50	41.50	62001	25025	5.58%
2026-06-26	39.22	38.50	-1.46	-3.65%	37.87	40.27	44282	17182	3.98%
2026-06-25	40.00	39.96	0.13	0.33%	38.25	40.83	31664	12536	2.85%
2026-06-24	39.40	39.83	0.09	0.23%	38.85	40.26	25993	10302	2.34%
2026-06-23	39.60	39.74	0.14	0.35%	38.69	40.41	30296	12000	2.73%
2026-06-22	38.71	39.60	0.60	1.54%	37.44	39.75	37464	14374	3.37%
2026-06-18	40.86	39.00	-1.63	-4.01%	37.50	40.86	43709	16944	3.93%
2026-06-17	39.59	40.63	1.00	2.52%	39.02	42.27	27369	11189	2.46%
2026-06-16	40.03	39.63	-0.39	-0.97%	38.80	40.20	17559	6940	1.58%
2026-06-15	40.18	40.02	-0.36	-0.89%	39.62	40.88	21702	8716	1.95%
2026-06-12	40.45	40.38	0.43	1.08%	39.75	41.00	18882	7607	1.70%
2026-06-11	39.78	39.95	0.41	1.04%	38.77	41.80	33164	13385	2.98%
2026-06-10	39.24	39.54	-0.09	-0.23%	38.50	39.79	22515	8801	2.03%
2026-06-09	40.46	39.63	-0.18	-0.45%	38.00	40.78	34514	13524	3.11%
2026-06-08	40.60	39.81	-0.79	-1.95%	38.06	41.88	49910	19744	4.49%
2026-06-05	40.90	40.60	-0.56	-1.36%	39.93	41.40	12724	5171	1.14%
2026-06-04	42.38	41.16	-1.38	-3.24%	40.80	43.29	14916	6207	1.34%
2026-06-03	42.00	42.54	0.36	0.85%	41.21	42.83	24254	10221	2.18%
2026-06-02	39.57	42.18	2.64	6.68%	39.57	42.47	30140	12512	2.71%
2026-06-01	40.70	39.54	-1.19	-2.92%	39.50	41.04	16054	6467	1.44%
2026-05-29	42.94	40.73	-2.16	-5.04%	40.10	43.19	23540	9766	2.12%
2026-05-28	43.77	42.89	-0.94	-2.14%	42.20	43.77	15608	6690	1.40%
2026-05-27	43.51	43.83	0.22	0.50%	41.80	44.32	25506	10976	2.30%
2026-05-26	45.54	43.61	-2.07	-4.53%	42.70	45.81	25565	11187	2.30%
2026-05-25	47.89	45.68	-1.85	-3.89%	44.72	47.92	30890	14133	2.78%
2026-05-22	45.78	47.53	1.76	3.85%	45.08	48.17	24570	11540	2.21%
2026-05-21	47.39	45.77	-1.58	-3.34%	45.77	48.54	23971	11346	2.16%
2026-05-20	45.83	47.35	1.50	3.27%	45.19	47.76	30639	14335	2.76%
2026-05-19	44.78	45.85	0.90	2.00%	42.20	47.41	49215	21901	4.43%
2026-05-18	46.92	44.95	-2.20	-4.67%	44.68	47.02	37744	17172	3.40%
2026-05-15	47.35	47.15	-0.19	-0.40%	46.58	48.57	25121	11916	2.26%
2026-05-14	49.30	47.34	-1.69	-3.45%	46.85	49.32	21114	10093	1.90%
2026-05-13	48.41	49.03	0.68	1.41%	48.00	50.50	20966	10370	1.89%
2026-05-12	48.50	48.35	-0.35	-0.72%	46.81	49.20	33907	16305	3.05%
2026-05-11	49.44	48.70	-0.49	-1.00%	47.88	49.58	27892	13557	2.51%
2026-05-08	47.77	49.19	1.42	2.97%	47.19	50.79	35604	17532	3.20%
2026-05-07	47.54	47.77	0.47	0.99%	47.11	49.00	25659	12329	2.31%
2026-05-06	46.67	47.30	0.90	1.94%	45.80	47.30	28947	13498	2.60%
2026-04-30	45.39	46.40	0.80	1.75%	44.68	46.65	34017	15537	3.06%
2026-04-29	44.33	45.60	1.27	2.86%	43.87	46.27	28730	12955	2.59%
2026-04-28	46.00	44.33	-2.00	-4.32%	44.22	46.88	36963	16631	3.33%
2026-04-27	46.80	46.33	-0.09	-0.19%	46.18	47.80	30321	14159	2.73%
2026-04-24	46.29	46.42	0.13	0.28%	44.90	47.69	22986	10734	2.07%
2026-04-23	47.42	46.29	-0.90	-1.91%	45.50	47.70	31592	14693	2.84%
2026-04-22	46.32	47.19	0.54	1.16%	45.80	47.90	29836	14014	2.68%
2026-04-21	45.71	46.65	0.74	1.61%	44.94	47.65	29779	13859	2.68%
2026-04-20	45.81	45.91	-0.02	-0.04%	43.79	46.50	40175	18156	3.61%