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
2026-07-01	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%
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%