金杨股份 (301210) - 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
2025-09-16	47.80	49.19	1.45	3.04%	47.73	50.55	60423	29614	13.90%
2025-09-15	47.39	47.74	-0.14	-0.29%	47.35	49.17	42155	20314	9.70%
2025-09-12	47.50	47.88	0.25	0.52%	47.10	48.43	45568	21776	10.48%
2025-09-11	46.31	47.63	1.18	2.54%	45.90	47.98	50122	23663	11.53%
2025-09-10	46.06	46.45	-0.25	-0.54%	45.55	47.02	36556	16879	8.41%
2025-09-09	45.80	46.70	0.51	1.10%	45.30	47.74	58302	27262	13.41%
2025-09-08	45.96	46.19	0.53	1.16%	45.46	46.56	34140	15694	7.85%
2025-09-05	43.25	45.66	2.41	5.57%	43.23	46.00	46103	20849	10.61%
2025-09-04	44.14	43.25	-0.98	-2.22%	42.70	45.73	39614	17574	9.11%
2025-09-03	45.21	44.23	-0.98	-2.17%	44.10	46.48	32483	14744	7.47%
2025-09-02	46.23	45.21	-0.73	-1.59%	43.51	46.63	52433	23580	12.06%
2025-09-01	47.51	45.94	-1.56	-3.28%	45.60	47.51	52731	24392	12.13%
2025-08-29	46.80	47.50	0.71	1.52%	46.50	49.29	60813	29184	13.99%
2025-08-28	47.50	46.79	-0.46	-0.97%	45.70	47.68	43872	20441	10.09%
2025-08-27	48.00	47.25	-0.46	-0.96%	47.03	49.06	57902	27799	13.32%
2025-08-26	48.40	47.71	-1.30	-2.65%	47.56	49.23	65835	31812	15.15%
2025-08-25	48.71	49.01	0.30	0.62%	47.34	51.88	91985	44905	21.16%
2025-08-22	47.05	48.71	1.34	2.83%	46.55	49.49	86586	41559	19.92%
2025-08-21	45.00	47.37	2.25	4.99%	44.57	48.58	112511	52607	25.89%
2025-08-20	45.39	45.12	-0.60	-1.31%	44.66	45.47	31971	14399	7.36%
2025-08-19	44.78	45.72	0.94	2.10%	43.78	46.18	61453	27713	14.14%
2025-08-18	44.20	44.78	0.43	0.97%	44.00	45.48	42892	19201	9.87%
2025-08-15	44.00	44.35	0.29	0.66%	43.80	44.94	31255	13900	7.19%
2025-08-14	45.27	44.06	-1.35	-2.97%	43.65	45.27	47445	21042	10.92%
2025-08-13	43.70	45.41	1.67	3.82%	43.31	45.59	52026	23063	11.97%
2025-08-12	43.59	43.74	-0.09	-0.21%	43.15	43.88	27210	11845	6.26%
2025-08-11	44.22	43.83	-0.17	-0.39%	43.53	44.44	31933	14013	7.35%
2025-08-08	44.78	44.00	-1.30	-2.87%	43.89	44.87	34808	15398	8.01%
2025-08-07	45.86	45.30	-0.85	-1.84%	44.78	46.15	44909	20388	10.33%
2025-08-06	45.61	46.15	0.30	0.65%	45.27	46.96	56240	25900	12.94%
2025-08-05	45.00	45.85	1.69	3.83%	44.50	47.00	84525	38511	19.45%
2025-08-04	41.20	44.16	2.53	6.08%	41.04	44.49	82259	35605	18.93%
2025-08-01	42.24	41.63	-0.74	-1.75%	41.51	43.28	39720	16730	9.14%
2025-07-31	41.34	42.37	0.69	1.66%	41.00	43.55	69934	29770	16.09%
2025-07-30	44.79	41.68	-1.52	-3.52%	41.50	44.79	88389	37689	20.34%
2025-07-29	42.47	43.20	0.28	0.65%	42.00	43.37	35479	15131	8.16%
2025-07-28	41.60	42.92	1.31	3.15%	41.60	44.16	51647	22249	11.88%
2025-07-25	42.34	41.61	-0.43	-1.02%	41.38	42.34	26396	10986	6.07%
2025-07-24	40.40	42.04	1.75	4.34%	40.26	42.70	63952	26832	14.71%
2025-07-23	40.95	40.29	-0.96	-2.33%	40.06	40.95	28258	11399	6.50%
2025-07-22	42.49	41.25	-1.24	-2.92%	40.82	42.49	47257	19591	10.87%
2025-07-21	41.40	42.49	0.99	2.39%	41.02	42.70	47821	20063	11.00%
2025-07-18	42.23	41.50	-0.59	-1.40%	40.80	42.23	45076	18610	10.37%
2025-07-17	41.10	42.09	0.99	2.41%	40.30	42.75	51160	21394	11.77%
2025-07-16	39.93	41.10	1.15	2.88%	39.77	42.23	64094	26423	14.75%
2025-07-15	39.88	39.95	-0.15	-0.37%	39.41	41.18	40879	16457	9.41%
2025-07-14	40.33	40.10	-0.24	-0.59%	39.53	41.13	44997	18061	10.35%
2025-07-11	40.78	40.34	-0.49	-1.20%	40.03	41.22	37945	15400	8.73%
2025-07-10	40.40	40.83	0.35	0.86%	39.86	41.36	31168	12666	7.17%
2025-07-09	41.30	40.48	-0.82	-1.99%	40.30	42.36	39864	16422	9.17%
2025-07-08	39.68	41.30	1.63	4.11%	39.47	42.23	66356	27516	15.27%
2025-07-07	40.20	39.67	-0.52	-1.29%	39.20	40.40	16889	6705	3.89%
2025-07-04	41.03	40.19	-1.04	-2.52%	39.88	41.10	21029	8487	4.84%
2025-07-03	41.12	41.23	0.02	0.05%	40.66	41.47	20685	8493	4.76%
2025-07-02	42.28	41.21	-0.75	-1.79%	40.66	42.44	27878	11524	6.41%
2025-07-01	41.54	41.96	0.42	1.01%	40.43	42.05	41435	17108	9.53%
2025-06-30	41.65	41.54	-0.29	-0.69%	41.48	42.36	31006	12927	7.13%
2025-06-27	44.01	41.83	-0.35	-0.83%	41.73	44.57	47140	20096	10.85%
2025-06-26	43.92	42.18	-1.60	-3.65%	41.77	43.92	51179	21844	11.77%
2025-06-25	41.29	43.78	2.78	6.78%	41.29	45.38	84845	36773	19.52%
2025-06-24	39.51	41.00	1.49	3.77%	39.51	41.00	48015	19402	11.05%
2025-06-23	38.60	39.51	0.70	1.80%	38.40	39.79	31657	12401	7.28%
2025-06-20	39.85	38.81	-1.07	-2.68%	38.51	40.38	35450	13877	8.16%
2025-06-19	39.55	39.88	-0.01	-0.03%	39.51	41.06	46585	18826	10.72%
2025-06-18	39.16	39.89	0.45	1.14%	38.40	40.09	34826	13656	8.01%
2025-06-17	40.37	39.44	-0.47	-1.18%	38.98	40.37	28973	11440	6.67%
2025-06-16	38.55	39.91	0.60	1.53%	38.55	39.99	36704	14534	8.44%
2025-06-13	41.49	39.31	-3.09	-7.29%	39.19	41.68	74432	29754	17.13%
2025-06-12	44.97	42.40	-3.45	-7.52%	40.81	45.50	93741	39865	21.57%
2025-06-11	45.50	45.85	0.29	0.64%	45.30	48.27	49688	23227	11.43%
2025-06-10	46.01	45.56	-0.35	-0.76%	45.40	47.41	48448	22429	11.15%
2025-06-09	47.50	45.91	-2.03	-4.23%	45.65	47.80	37138	17214	8.54%