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
2026-04-30	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%
2026-04-17	44.96	45.93	1.19	2.66%	44.50	46.58	34615	15785	3.11%
2026-04-16	43.49	44.74	1.24	2.85%	42.99	45.43	29454	13050	2.65%
2026-04-15	43.96	43.50	-0.46	-1.05%	43.25	44.63	25336	11114	2.28%
2026-04-14	43.00	43.96	1.11	2.59%	42.71	44.99	33782	14811	3.04%
2026-04-13	45.13	42.85	-2.28	-5.05%	42.20	45.13	45611	19626	4.10%
2026-04-10	43.83	45.13	1.80	4.15%	43.60	45.50	48448	21747	4.36%
2026-04-09	41.95	43.33	1.18	2.80%	40.88	44.20	61726	26513	5.55%
2026-04-08	37.24	42.15	5.60	15.32%	37.24	42.33	96348	39007	8.67%
2026-04-07	36.99	36.55	0.45	1.25%	36.12	37.20	26123	9582	2.35%
2026-04-03	38.88	36.10	-2.54	-6.57%	35.30	38.91	71364	25964	6.42%
2026-04-02	38.85	38.64	-0.46	-1.18%	38.28	39.35	26106	10120	2.35%
2026-04-01	37.03	39.10	2.95	8.16%	37.03	39.48	48212	18545	4.34%
2026-03-31	37.00	36.15	-0.85	-2.30%	36.00	37.03	17022	6196	1.53%
2026-03-30	37.00	37.00	-0.34	-0.91%	36.10	37.77	17237	6353	1.55%
2026-03-27	38.02	37.34	-1.08	-2.81%	37.30	38.33	24139	9106	2.17%
2026-03-26	39.97	38.42	-1.29	-3.25%	38.30	40.03	21402	8354	1.93%
2026-03-25	39.39	39.71	0.86	2.21%	38.71	40.98	34610	13887	3.11%
2026-03-24	36.97	38.85	2.55	7.02%	36.46	39.01	31602	11961	2.84%
2026-03-23	37.88	36.30	-2.68	-6.88%	36.08	38.83	31356	11745	2.82%
2026-03-20	39.75	38.98	-0.33	-0.84%	38.94	40.89	26690	10654	2.40%
2026-03-19	41.17	39.31	-2.22	-5.35%	38.80	41.94	32819	13064	2.95%
2026-03-18	41.98	41.53	0.65	1.59%	40.35	42.00	31846	13107	2.87%
2026-03-17	39.75	40.88	1.39	3.52%	39.67	42.49	53495	21935	4.81%
2026-03-16	39.00	39.49	0.47	1.20%	38.83	40.00	27392	10817	2.46%
2026-03-13	38.88	39.02	0.02	0.05%	38.63	40.59	28246	11239	2.54%
2026-03-12	39.63	39.00	-0.51	-1.29%	38.70	40.50	23050	9082	2.07%
2026-03-11	39.92	39.51	-0.41	-1.03%	39.11	40.79	35259	14076	3.17%
2026-03-10	38.66	39.92	1.88	4.94%	38.26	40.36	35982	14256	3.24%
2026-03-09	38.66	38.04	-0.61	-1.58%	37.04	38.79	27112	10261	2.44%
2026-03-06	37.04	38.65	1.61	4.35%	36.53	38.87	24250	9224	2.18%
2026-03-05	37.40	37.04	0.66	1.81%	36.39	37.88	20216	7514	1.82%
2026-03-04	36.74	36.38	-0.75	-2.02%	35.91	37.43	23626	8623	2.13%
2026-03-03	39.04	37.13	-2.03	-5.18%	36.99	39.56	29964	11443	2.70%
2026-03-02	38.30	39.16	0.48	1.24%	37.52	40.98	40397	16022	3.63%
2026-02-27	38.99	38.68	-0.35	-0.90%	38.16	39.07	17741	6848	1.60%
2026-02-26	38.64	39.03	0.65	1.69%	38.00	39.49	19707	7639	1.77%
2026-02-25	38.66	38.38	-0.28	-0.72%	38.00	38.88	18340	7022	1.65%
2026-02-24	39.77	38.66	-0.80	-2.03%	38.51	40.23	23334	9121	2.10%
2026-02-13	39.97	39.46	-0.55	-1.37%	39.25	40.37	22313	8842	2.01%
2026-02-12	39.65	40.01	0.41	1.04%	39.12	41.18	38227	15373	3.44%
2026-02-11	40.50	39.60	-0.97	-2.39%	39.58	40.74	24615	9866	2.21%
2026-02-10	40.10	40.57	0.96	2.42%	39.78	41.00	31945	12915	2.87%
2026-02-09	39.14	39.61	1.19	3.10%	38.10	39.61	26165	10215	2.35%
2026-02-06	36.61	38.42	1.83	5.00%	36.36	39.58	37522	14420	3.38%
2026-02-05	37.04	36.59	-0.54	-1.45%	36.26	37.27	21436	7853	1.93%
2026-02-04	38.61	37.13	-1.48	-3.83%	36.63	39.00	30058	11202	2.70%
2026-02-03	38.03	38.61	1.47	3.96%	37.28	39.13	36442	13913	3.28%
2026-02-02	39.31	37.14	-2.86	-7.15%	37.07	39.68	53465	20320	4.81%
2026-01-30	39.39	40.00	0.61	1.55%	39.15	42.00	53326	21456	4.80%
2026-01-29	43.82	39.39	-4.43	-10.11%	38.88	43.83	76670	31314	6.90%
2026-01-28	44.88	43.82	-0.28	-0.63%	43.50	46.12	51126	22759	4.60%
2026-01-27	42.00	44.10	2.40	5.76%	40.58	45.95	85205	37016	7.93%
2026-01-26	41.50	41.70	0.00	0.00%	40.76	42.80	37102	15520	3.45%