金龙汽车 (600686) - 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
2026-07-24	10.77	10.50	-0.40	-3.67%	10.45	10.87	130536	13873	1.82%
2026-07-23	10.41	10.90	0.43	4.11%	10.40	10.93	180156	19349	2.51%
2026-07-22	10.47	10.47	-0.08	-0.76%	10.36	10.59	143275	14982	2.00%
2026-07-21	10.40	10.55	0.12	1.15%	10.32	10.63	209391	21994	2.92%
2026-07-20	10.31	10.43	0.07	0.68%	10.21	10.70	225545	23553	3.15%
2026-07-17	10.82	10.36	-0.42	-3.90%	10.33	11.15	206725	21948	2.88%
2026-07-16	10.73	10.78	0.06	0.56%	10.43	10.99	202287	21748	2.82%
2026-07-15	10.40	10.72	0.34	3.28%	10.33	10.92	209573	22362	2.92%
2026-07-14	10.59	10.58	0.02	0.19%	10.26	10.69	252910	26311	3.53%
2026-07-13	11.35	10.56	-0.87	-7.61%	10.53	11.41	240785	25936	3.36%
2026-07-10	11.25	11.43	0.18	1.60%	11.00	11.58	158626	17996	2.21%
2026-07-09	11.63	11.25	-0.37	-3.18%	11.16	11.69	151922	17241	2.12%
2026-07-08	11.85	11.62	-0.31	-2.60%	11.62	12.00	116183	13666	1.62%
2026-07-07	12.27	11.93	-0.24	-1.97%	11.90	12.55	124323	15106	1.73%
2026-07-06	12.16	12.17	-0.11	-0.90%	12.11	12.44	140497	17203	1.96%
2026-07-03	12.03	12.28	0.28	2.33%	12.03	12.36	146582	17943	2.04%
2026-07-02	12.26	12.00	-0.14	-1.15%	11.98	12.60	182135	22160	2.54%
2026-07-01	11.31	12.14	0.85	7.53%	11.31	12.27	243724	29057	3.40%
2026-06-30	11.13	11.29	0.06	0.53%	10.99	11.40	150070	16851	2.09%
2026-06-29	11.18	11.23	-0.25	-2.18%	10.49	11.31	260938	28548	3.64%
2026-06-26	11.80	11.48	-0.37	-3.12%	11.48	11.82	103768	12034	1.45%
2026-06-25	11.95	11.85	-0.24	-1.99%	11.73	12.08	149982	17805	2.09%
2026-06-24	12.30	12.09	-0.19	-1.55%	11.92	12.35	105329	12705	1.47%
2026-06-23	12.20	12.28	0.01	0.08%	12.14	12.55	133231	16461	1.86%
2026-06-22	12.19	12.27	-0.04	-0.32%	11.85	12.31	179466	21697	2.50%
2026-06-18	12.60	12.31	-0.36	-2.84%	12.23	12.61	123855	15319	1.73%
2026-06-17	12.92	12.67	-0.32	-2.46%	12.61	13.00	119460	15208	1.67%
2026-06-16	13.50	12.99	-0.73	-5.32%	12.95	13.69	195323	25899	2.72%
2026-06-15	13.37	13.72	0.75	5.78%	13.25	13.96	288330	39454	4.02%
2026-06-12	12.41	12.97	0.67	5.45%	12.33	13.22	218446	28140	3.05%
2026-06-11	12.46	12.30	-0.31	-2.46%	12.20	12.60	119184	14685	1.66%
2026-06-10	12.30	12.61	0.22	1.78%	12.18	12.72	129027	16006	1.80%
2026-06-09	12.45	12.39	-0.03	-0.24%	12.22	12.50	100280	12368	1.40%
2026-06-08	12.41	12.42	-0.23	-1.82%	12.31	12.78	160281	20119	2.24%
2026-06-05	12.65	12.65	0.00	0.00%	12.40	12.83	218319	27627	3.04%
2026-06-04	13.61	12.65	-1.14	-8.27%	12.46	13.61	356884	45834	4.98%
2026-06-03	13.64	13.79	0.16	1.17%	13.55	14.18	165578	23015	2.31%
2026-06-02	13.55	13.63	0.08	0.59%	13.35	13.67	113418	15316	1.58%
2026-06-01	13.40	13.55	0.12	0.89%	13.33	13.76	142885	19461	1.99%
2026-05-29	13.73	13.43	-0.33	-2.40%	13.35	13.86	164920	22247	2.30%
2026-05-28	14.04	13.76	-0.31	-2.20%	13.60	14.12	119781	16545	1.67%
2026-05-27	14.20	14.07	-0.27	-1.88%	13.96	14.45	122196	17249	1.70%
2026-05-26	13.75	14.34	0.43	3.09%	13.75	14.49	223285	31703	3.11%
2026-05-25	14.51	13.91	-0.66	-4.53%	13.80	14.64	260370	36711	3.63%
2026-05-22	14.26	14.57	0.47	3.33%	14.15	14.85	231357	33576	3.23%
2026-05-21	14.25	14.10	-0.17	-1.19%	14.10	14.78	169222	24429	2.36%
2026-05-20	14.46	14.27	-0.24	-1.65%	14.14	14.46	126759	18069	1.77%
2026-05-19	14.55	14.51	0.05	0.35%	14.38	14.61	95689	13856	1.33%
2026-05-18	14.59	14.46	-0.12	-0.82%	14.15	14.59	152026	21777	2.12%
2026-05-15	14.58	14.58	0.00	0.00%	14.35	14.69	156369	22692	2.18%
2026-05-14	14.98	14.58	-0.39	-2.61%	14.50	15.06	181702	26668	2.53%
2026-05-13	14.75	14.97	0.23	1.56%	14.60	15.26	211143	31589	2.94%
2026-05-12	14.97	14.74	-0.38	-2.51%	14.71	15.16	239405	35633	3.34%
2026-05-11	15.52	15.12	-0.51	-3.26%	14.78	15.60	384668	57704	5.36%
2026-05-08	15.61	15.63	-0.15	-0.95%	15.38	15.72	191383	29786	2.67%
2026-05-07	15.62	15.78	0.21	1.35%	15.58	16.32	327498	51975	4.57%
2026-05-06	15.53	15.57	0.03	0.19%	15.38	15.87	365551	56951	5.10%
2026-04-30	16.28	15.54	-0.86	-5.24%	15.43	16.39	322790	51020	4.50%
2026-04-29	17.55	16.40	-1.18	-6.71%	16.38	17.55	390671	65229	5.45%
2026-04-28	17.54	17.58	0.08	0.46%	16.80	17.62	209092	35972	2.92%
2026-04-27	17.22	17.50	0.31	1.80%	17.10	17.65	178205	31079	2.49%
2026-04-24	17.04	17.19	-0.05	-0.29%	16.68	17.44	169296	28883	2.36%
2026-04-23	17.21	17.24	-0.01	-0.06%	17.06	17.62	213631	37129	2.98%
2026-04-22	16.36	17.25	0.89	5.44%	16.14	17.30	286296	48324	3.99%
2026-04-21	17.00	16.36	-0.60	-3.54%	16.30	17.10	181992	30074	2.54%
2026-04-20	15.95	16.96	0.91	5.67%	15.90	17.12	309620	51592	4.32%