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
2025-09-16	11.87	11.83	-0.05	-0.42%	11.64	11.88	250870	29473	3.50%
2025-09-15	11.94	11.88	-0.06	-0.50%	11.78	12.01	254763	30261	3.55%
2025-09-12	12.09	11.94	-0.17	-1.40%	11.90	12.13	242700	29055	3.38%
2025-09-11	12.05	12.11	0.04	0.33%	11.89	12.12	153333	18399	2.14%
2025-09-10	12.10	12.07	-0.04	-0.33%	12.03	12.16	97575	11779	1.36%
2025-09-09	12.14	12.11	0.01	0.08%	12.05	12.32	192349	23385	2.68%
2025-09-08	12.10	12.10	0.00	0.00%	12.01	12.24	148619	17968	2.07%
2025-09-05	11.99	12.10	0.08	0.67%	11.96	12.10	141216	17004	1.97%
2025-09-04	12.00	12.02	0.02	0.17%	11.88	12.09	134231	16105	1.87%
2025-09-03	12.34	12.00	-0.32	-2.60%	11.91	12.45	237038	28731	3.31%
2025-09-02	12.38	12.32	-0.10	-0.81%	12.20	12.42	185228	22789	2.58%
2025-09-01	12.56	12.42	-0.10	-0.80%	12.39	12.56	140812	17524	1.96%
2025-08-29	12.46	12.52	0.06	0.48%	12.38	12.64	181716	22794	2.53%
2025-08-28	12.52	12.46	-0.06	-0.48%	12.19	12.63	217054	26957	3.03%
2025-08-27	12.85	12.52	-0.34	-2.64%	12.51	12.93	273660	34791	3.82%
2025-08-26	12.72	12.86	0.13	1.02%	12.64	12.90	225222	28804	3.14%
2025-08-25	12.80	12.73	-0.04	-0.31%	12.67	12.84	229003	29133	3.19%
2025-08-22	12.72	12.77	0.05	0.39%	12.66	12.84	213152	27143	2.97%
2025-08-21	12.92	12.72	-0.19	-1.47%	12.67	12.99	255629	32644	3.57%
2025-08-20	12.56	12.91	0.36	2.87%	12.51	12.95	401311	51318	5.60%
2025-08-19	12.51	12.55	0.04	0.32%	12.45	12.59	215634	27012	3.01%
2025-08-18	12.38	12.51	0.18	1.46%	12.33	12.57	234193	29196	3.27%
2025-08-15	12.25	12.33	0.04	0.33%	12.23	12.35	138159	17005	1.93%
2025-08-14	12.45	12.29	-0.16	-1.29%	12.27	12.48	173150	21392	2.41%
2025-08-13	12.51	12.45	-0.07	-0.56%	12.42	12.52	159869	19903	2.23%
2025-08-12	12.40	12.52	0.12	0.97%	12.35	12.58	209862	26198	2.93%
2025-08-11	12.30	12.40	0.11	0.90%	12.30	12.42	112682	13942	1.57%
2025-08-08	12.34	12.29	-0.07	-0.57%	12.27	12.35	100598	12369	1.40%
2025-08-07	12.42	12.36	-0.07	-0.56%	12.31	12.46	126001	15575	1.76%
2025-08-06	12.48	12.43	-0.02	-0.16%	12.38	12.48	112202	13937	1.56%
2025-08-05	12.38	12.45	0.08	0.65%	12.36	12.46	119952	14888	1.67%
2025-08-04	12.32	12.37	-0.06	-0.48%	12.25	12.37	113260	13935	1.58%
2025-08-01	12.29	12.43	0.09	0.73%	12.29	12.45	98174	12136	1.37%
2025-07-31	12.40	12.34	-0.10	-0.80%	12.31	12.53	134749	16706	1.88%
2025-07-30	12.58	12.44	-0.14	-1.11%	12.39	12.60	127942	15950	1.78%
2025-07-29	12.55	12.58	-0.01	-0.08%	12.42	12.58	137853	17213	1.92%
2025-07-28	12.83	12.59	-0.24	-1.87%	12.45	12.85	310635	39111	4.33%
2025-07-25	12.80	12.83	0.07	0.55%	12.79	13.05	261574	33695	3.65%
2025-07-24	12.66	12.76	0.09	0.71%	12.56	12.76	180865	22897	2.52%
2025-07-23	12.71	12.67	-0.04	-0.31%	12.66	13.04	246773	31648	3.44%
2025-07-22	12.88	12.71	-0.19	-1.47%	12.68	12.88	183277	23329	2.56%
2025-07-21	12.81	12.90	0.05	0.39%	12.80	12.95	143321	18457	2.00%
2025-07-18	12.99	12.85	-0.08	-0.62%	12.75	13.03	194124	24915	2.71%
2025-07-17	12.80	12.93	0.12	0.94%	12.73	12.93	202083	25928	2.82%
2025-07-16	12.75	12.81	0.05	0.39%	12.71	12.89	184452	23638	2.57%
2025-07-15	12.85	12.76	-0.25	-1.92%	12.60	13.05	345645	44115	4.82%
2025-07-14	13.18	13.01	-0.21	-1.59%	12.87	13.22	251514	32686	3.51%
2025-07-11	13.40	13.22	-0.20	-1.49%	13.16	13.58	398756	53131	5.56%
2025-07-10	12.97	13.42	0.49	3.79%	12.87	13.46	509478	67633	7.11%
2025-07-09	12.89	12.93	0.07	0.54%	12.78	13.10	308101	39834	4.30%
2025-07-08	12.65	12.86	0.16	1.26%	12.65	12.97	219866	28156	3.07%
2025-07-07	12.71	12.70	-0.06	-0.47%	12.59	12.88	184748	23494	2.58%
2025-07-04	12.55	12.76	-0.12	-0.93%	12.42	12.88	338618	42803	4.72%
2025-07-03	12.83	12.88	-0.02	-0.16%	12.70	12.99	283894	36448	3.96%
2025-07-02	12.41	12.90	0.44	3.53%	12.34	13.19	534603	68357	7.46%
2025-07-01	12.35	12.46	0.06	0.48%	12.35	12.57	153894	19181	2.15%
2025-06-30	12.40	12.40	0.02	0.16%	12.29	12.44	147459	18209	2.06%
2025-06-27	12.36	12.38	0.02	0.16%	12.34	12.48	142573	17672	1.99%
2025-06-26	12.59	12.36	-0.25	-1.98%	12.35	12.59	201619	25117	2.81%
2025-06-25	12.55	12.61	-0.03	-0.24%	12.47	12.70	210340	26461	2.93%
2025-06-24	12.65	12.64	0.44	3.61%	12.50	12.74	293978	37043	4.10%
2025-06-23	12.00	12.20	0.08	0.66%	11.85	12.24	110990	13456	1.55%
2025-06-20	12.30	12.12	-0.20	-1.62%	12.11	12.31	125587	15291	1.75%
2025-06-19	12.22	12.32	0.08	0.65%	12.17	12.44	180440	22211	2.52%
2025-06-18	12.21	12.24	-0.05	-0.41%	12.11	12.29	112781	13743	1.57%
2025-06-17	12.30	12.29	0.02	0.16%	12.16	12.32	107569	13154	1.50%
2025-06-16	12.11	12.27	0.02	0.16%	12.08	12.43	152903	18782	2.13%
2025-06-13	12.53	12.25	-0.38	-3.01%	12.17	12.55	245676	30254	3.43%
2025-06-12	12.70	12.63	-0.12	-0.94%	12.60	12.74	183525	23199	2.56%
2025-06-11	12.65	12.81	0.16	1.26%	12.60	12.87	222885	28523	3.11%
2025-06-10	12.80	12.65	-0.17	-1.33%	12.45	12.86	262516	33205	3.66%
2025-06-09	12.77	12.82	0.09	0.71%	12.74	12.89	294906	37779	4.11%