金自天正 (600560) - 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
2026-05-15	14.13	14.54	0.46	3.27%	14.06	14.90	62793	9128	2.81%
2026-05-14	14.53	14.08	-0.42	-2.90%	14.08	14.53	30750	4372	1.37%
2026-05-13	14.45	14.50	0.11	0.76%	14.16	14.54	31564	4532	1.41%
2026-05-12	14.75	14.39	-0.34	-2.31%	14.36	14.78	24337	3530	1.09%
2026-05-11	14.74	14.73	-0.03	-0.20%	14.56	14.83	28745	4212	1.29%
2026-05-08	14.51	14.76	0.25	1.72%	14.36	14.90	32918	4834	1.47%
2026-05-07	14.52	14.51	-0.02	-0.14%	14.48	14.65	30268	4407	1.35%
2026-05-06	14.64	14.53	0.00	0.00%	14.45	14.65	26916	3916	1.20%
2026-04-30	14.31	14.53	0.14	0.97%	14.31	14.61	21394	3101	0.96%
2026-04-29	14.11	14.39	0.20	1.41%	14.04	14.49	27348	3923	1.22%
2026-04-28	14.45	14.19	-0.38	-2.61%	14.12	14.46	23276	3319	1.04%
2026-04-27	14.39	14.57	0.16	1.11%	14.02	14.62	32919	4717	1.47%
2026-04-24	14.28	14.41	0.11	0.77%	14.20	14.49	20923	3000	0.94%
2026-04-23	14.48	14.30	-0.18	-1.24%	14.24	14.50	23596	3384	1.06%
2026-04-22	14.58	14.48	-0.07	-0.48%	14.41	14.58	17669	2560	0.79%
2026-04-21	14.59	14.55	-0.07	-0.48%	14.45	14.63	19236	2796	0.86%
2026-04-20	14.58	14.62	0.14	0.97%	14.42	14.68	18041	2628	0.81%
2026-04-17	14.61	14.48	-0.20	-1.36%	14.34	14.69	26150	3790	1.17%
2026-04-16	14.56	14.68	0.12	0.82%	14.33	14.77	25277	3678	1.13%
2026-04-15	14.79	14.56	-0.17	-1.15%	14.50	14.83	21317	3123	0.95%
2026-04-14	14.79	14.73	0.04	0.27%	14.55	14.84	18180	2663	0.81%
2026-04-13	14.67	14.69	-0.01	-0.07%	14.49	14.80	19987	2923	0.89%
2026-04-10	14.71	14.70	0.11	0.75%	14.61	14.87	17595	2598	0.79%
2026-04-09	14.93	14.59	-0.41	-2.73%	14.46	14.93	30870	4528	1.38%
2026-04-08	14.71	15.00	0.71	4.97%	14.54	15.00	28278	4182	1.26%
2026-04-07	13.97	14.29	0.28	2.00%	13.97	14.58	37484	5377	1.68%
2026-04-03	14.28	14.01	-0.28	-1.96%	13.92	14.39	19862	2795	0.89%
2026-04-02	14.54	14.29	-0.29	-1.99%	14.15	14.56	24110	3456	1.08%
2026-04-01	14.57	14.58	0.20	1.39%	14.42	14.76	19948	2905	0.89%
2026-03-31	14.55	14.38	-0.16	-1.10%	14.37	14.74	20692	3015	0.93%
2026-03-30	14.20	14.54	0.11	0.76%	14.10	14.54	30697	4409	1.37%
2026-03-27	14.19	14.43	0.08	0.56%	14.14	14.48	21409	3074	0.96%
2026-03-26	14.59	14.35	-0.23	-1.58%	14.23	14.72	18320	2640	0.82%
2026-03-25	14.37	14.58	0.23	1.60%	14.37	14.65	23297	3394	1.04%
2026-03-24	14.09	14.35	0.47	3.39%	13.94	14.39	34141	4845	1.53%
2026-03-23	14.61	13.88	-1.03	-6.91%	13.78	14.87	45941	6547	2.05%
2026-03-20	15.38	14.91	-0.43	-2.80%	14.90	15.55	20806	3147	0.93%
2026-03-19	15.73	15.34	-0.43	-2.73%	15.29	15.73	20487	3170	0.92%
2026-03-18	15.61	15.77	0.18	1.15%	15.51	15.82	20150	3158	0.90%
2026-03-17	15.94	15.59	-0.34	-2.13%	15.58	15.98	15977	2517	0.71%
2026-03-16	16.09	15.93	-0.07	-0.44%	15.73	16.09	18760	2975	0.84%
2026-03-13	15.91	16.00	-0.02	-0.12%	15.83	16.17	19093	3055	0.85%
2026-03-12	16.30	16.02	-0.28	-1.72%	15.95	16.35	25783	4157	1.15%
2026-03-11	16.55	16.30	-0.28	-1.69%	16.28	16.72	26656	4391	1.19%
2026-03-10	16.30	16.58	0.35	2.16%	16.30	16.62	28911	4767	1.29%
2026-03-09	16.14	16.23	-0.12	-0.73%	16.05	16.39	27681	4488	1.24%
2026-03-06	16.00	16.35	0.26	1.62%	15.99	16.42	16810	2739	0.75%
2026-03-05	15.93	16.09	0.41	2.61%	15.93	16.23	29051	4684	1.30%
2026-03-04	15.56	15.68	-0.03	-0.19%	15.50	15.83	30163	4725	1.35%
2026-03-03	16.30	15.71	-0.57	-3.50%	15.67	16.44	43720	7009	1.95%
2026-03-02	16.55	16.28	-0.59	-3.50%	16.24	16.85	50076	8257	2.24%
2026-02-27	17.14	16.87	-0.28	-1.63%	16.68	17.14	39991	6717	1.79%
2026-02-26	17.03	17.15	0.16	0.94%	17.00	17.16	26820	4586	1.20%
2026-02-25	17.11	16.99	-0.17	-0.99%	16.95	17.18	28330	4835	1.27%
2026-02-24	17.00	17.16	0.32	1.90%	16.88	17.25	27440	4696	1.23%
2026-02-13	16.76	16.84	0.09	0.54%	16.70	16.91	20715	3485	0.93%
2026-02-12	16.90	16.75	-0.28	-1.64%	16.71	17.05	24398	4118	1.09%
2026-02-11	17.00	17.03	0.07	0.41%	16.84	17.08	18794	3189	0.84%
2026-02-10	16.98	16.96	-0.01	-0.06%	16.95	17.14	22242	3791	0.99%
2026-02-09	16.81	16.97	0.27	1.62%	16.78	17.03	22063	3738	0.99%
2026-02-06	16.50	16.70	0.05	0.30%	16.40	17.08	27078	4542	1.21%