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
2026-08-20	11.00	11.10	0.12	1.09%	10.95	11.16	20276	2244	0.91%
2026-08-19	11.20	10.98	-0.25	-2.23%	10.91	11.20	23011	2543	1.03%
2026-08-18	11.28	11.23	-0.06	-0.53%	11.14	11.32	14772	1653	0.66%
2026-08-17	11.19	11.29	0.18	1.62%	11.03	11.32	20225	2268	0.90%
2026-08-14	11.06	11.11	-0.01	-0.09%	11.05	11.30	16089	1788	0.72%
2026-08-13	11.33	11.12	-0.21	-1.85%	11.12	11.38	19957	2237	0.89%
2026-08-12	11.16	11.33	0.14	1.25%	11.14	11.36	19041	2146	0.85%
2026-08-11	11.20	11.19	0.00	0.00%	11.01	11.25	19853	2210	0.89%
2026-08-10	11.02	11.19	0.22	2.01%	10.89	11.22	25563	2843	1.14%
2026-08-07	11.08	10.97	-0.10	-0.90%	10.79	11.08	23662	2578	1.06%
2026-08-06	11.00	11.07	0.01	0.09%	10.88	11.12	19044	2096	0.85%
2026-08-05	11.15	11.06	-0.03	-0.27%	10.97	11.18	20202	2237	0.90%
2026-08-04	11.28	11.09	0.02	0.18%	10.95	11.29	21422	2370	0.96%
2026-08-03	10.79	11.07	0.35	3.26%	10.74	11.11	30181	3319	1.35%
2026-07-31	10.58	10.72	0.20	1.90%	10.58	10.78	21762	2328	0.97%
2026-07-30	10.50	10.52	-0.04	-0.38%	10.41	10.76	25676	2718	1.15%
2026-07-29	10.39	10.56	0.18	1.73%	10.38	10.70	31432	3320	1.41%
2026-07-28	10.30	10.38	-0.01	-0.10%	10.15	10.48	25267	2620	1.13%
2026-07-27	10.10	10.39	0.29	2.87%	10.06	10.44	27188	2800	1.22%
2026-07-24	10.20	10.10	-0.15	-1.46%	9.96	10.32	21000	2124	0.94%
2026-07-23	9.75	10.25	0.41	4.17%	9.75	10.30	26127	2622	1.17%
2026-07-22	10.10	9.84	-0.25	-2.48%	9.76	10.10	21413	2118	0.96%
2026-07-21	10.13	10.09	0.00	0.00%	9.70	10.18	35667	3555	1.59%
2026-07-20	10.35	10.09	-0.28	-2.70%	9.97	10.70	29712	3060	1.33%
2026-07-17	10.74	10.37	-0.28	-2.63%	10.32	10.83	31150	3281	1.39%
2026-07-16	10.63	10.72	0.07	0.66%	10.52	10.94	27542	2959	1.23%
2026-07-15	10.50	10.65	0.16	1.53%	10.38	10.70	21219	2247	0.95%
2026-07-14	10.20	10.49	0.17	1.65%	10.16	10.53	24785	2564	1.11%
2026-07-13	10.62	10.32	-0.41	-3.82%	10.30	10.78	27566	2883	1.23%
2026-07-10	10.47	10.73	0.23	2.19%	10.45	10.95	30508	3272	1.36%
2026-07-09	10.58	10.50	-0.15	-1.41%	10.28	10.65	26095	2725	1.17%
2026-07-08	10.80	10.65	-0.16	-1.48%	10.51	10.85	26749	2849	1.20%
2026-07-07	11.13	10.81	-0.34	-3.05%	10.78	11.26	24302	2663	1.09%
2026-07-06	11.57	11.15	-0.42	-3.63%	11.10	11.64	30552	3448	1.37%
2026-07-03	11.28	11.57	0.32	2.84%	11.28	11.69	35218	4060	1.57%
2026-07-02	11.29	11.25	-0.06	-0.53%	11.18	11.56	26297	2991	1.18%
2026-07-01	11.07	11.31	0.23	2.08%	10.98	11.46	34442	3878	1.54%
2026-06-30	10.84	11.08	0.12	1.09%	10.81	11.21	29931	3309	1.34%
2026-06-29	10.95	10.96	-0.04	-0.36%	10.62	11.06	34832	3779	1.56%
2026-06-26	11.20	11.00	-0.27	-2.40%	10.92	11.20	20989	2317	0.94%
2026-06-25	11.54	11.27	-0.27	-2.34%	11.19	11.61	30333	3427	1.36%
2026-06-24	12.12	11.54	-0.56	-4.63%	11.45	12.12	39678	4621	1.77%
2026-06-23	11.95	12.10	0.13	1.09%	11.89	12.38	31379	3826	1.40%
2026-06-22	12.09	11.97	-0.13	-1.07%	11.47	12.09	43356	5077	1.94%
2026-06-18	11.93	12.10	0.05	0.41%	11.70	12.39	44738	5409	2.00%
2026-06-17	12.09	12.05	-0.07	-0.58%	11.78	12.38	45276	5434	2.02%
2026-06-16	12.04	12.12	0.14	1.17%	11.70	12.21	37986	4551	1.70%
2026-06-15	12.07	11.98	-0.02	-0.17%	11.87	12.32	39127	4704	1.75%
2026-06-12	12.06	12.00	0.08	0.67%	11.86	12.28	50948	6130	2.28%
2026-06-11	12.28	11.92	-0.44	-3.56%	11.80	12.33	53200	6342	2.38%
2026-06-10	12.70	12.36	-0.45	-3.51%	12.16	12.82	39380	4875	1.76%
2026-06-09	13.02	12.81	-0.16	-1.23%	12.64	13.11	41895	5373	1.87%
2026-06-08	12.50	12.97	0.16	1.25%	12.38	13.72	70011	9209	3.13%
2026-06-05	12.40	12.81	0.41	3.31%	12.13	13.09	39993	5058	1.79%
2026-06-04	12.63	12.40	-0.32	-2.52%	12.34	12.72	28076	3505	1.26%
2026-06-03	12.85	12.72	-0.14	-1.09%	12.57	12.98	23641	3016	1.06%
2026-06-02	13.19	12.86	-0.34	-2.58%	12.82	13.24	25983	3360	1.16%
2026-06-01	12.81	13.20	0.36	2.80%	12.66	13.30	36455	4788	1.63%
2026-05-29	13.44	12.84	-0.54	-4.04%	12.77	13.45	34894	4546	1.56%
2026-05-28	13.42	13.38	-0.04	-0.30%	13.05	13.56	29241	3897	1.31%
2026-05-27	13.80	13.42	-0.44	-3.17%	13.38	13.94	33108	4485	1.48%
2026-05-26	14.15	13.86	-0.37	-2.60%	13.61	14.27	43416	6026	1.94%
2026-05-25	14.43	14.23	-0.08	-0.56%	14.12	14.67	45292	6480	2.03%
2026-05-22	14.26	14.31	0.05	0.35%	13.81	14.47	43579	6178	1.95%
2026-05-21	14.59	14.26	-0.30	-2.06%	14.15	14.84	44617	6498	1.99%
2026-05-20	14.61	14.56	-0.11	-0.75%	14.37	14.80	38977	5679	1.74%
2026-05-19	14.41	14.67	0.12	0.82%	14.41	14.79	43171	6306	1.93%
2026-05-18	14.60	14.55	0.01	0.07%	14.10	15.25	67642	9762	3.02%
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%