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
2025-10-31	15.00	15.14	0.39	2.64%	14.96	16.00	808007	125320	11.27%
2025-10-30	14.53	14.75	0.18	1.24%	14.40	14.96	517801	76128	7.22%
2025-10-29	15.00	14.57	-0.64	-4.21%	14.45	15.26	495680	72963	6.91%
2025-10-28	14.85	15.21	-0.29	-1.87%	14.49	15.42	859736	129824	11.99%
2025-10-27	15.00	15.50	1.41	10.01%	14.79	15.50	306671	46766	4.28%
2025-10-24	13.47	14.09	0.76	5.70%	13.35	14.55	595775	84091	8.31%
2025-10-23	12.80	13.33	0.48	3.74%	12.77	13.37	300708	39468	4.19%
2025-10-22	13.00	12.85	-0.20	-1.53%	12.72	13.10	189116	24261	2.64%
2025-10-21	13.01	13.08	-0.01	-0.08%	12.88	13.19	251161	32774	3.50%
2025-10-20	12.68	13.09	0.60	4.80%	12.40	13.42	505770	65289	7.05%
2025-10-17	13.18	12.49	-0.70	-5.31%	12.48	13.34	451685	57811	6.30%
2025-10-16	13.62	13.19	-0.54	-3.93%	13.14	13.69	408216	54266	5.69%
2025-10-15	13.08	13.73	0.54	4.09%	13.08	13.78	528583	71604	7.37%
2025-10-14	13.50	13.19	-0.30	-2.22%	13.10	13.62	516281	69129	7.20%
2025-10-13	12.50	13.49	0.61	4.74%	12.50	13.60	872563	116694	12.17%
2025-10-10	12.29	12.88	0.53	4.29%	12.21	12.98	828364	105993	11.55%
2025-10-09	11.60	12.35	1.02	9.00%	11.60	12.45	713601	86329	9.95%
2025-09-30	11.31	11.33	0.02	0.18%	11.28	11.41	81483	9236	1.14%
2025-09-29	11.33	11.31	-0.06	-0.53%	11.18	11.39	111046	12544	1.55%
2025-09-26	11.36	11.37	0.01	0.09%	11.28	11.60	138593	15898	1.93%
2025-09-25	11.50	11.36	-0.18	-1.56%	11.36	11.53	128412	14665	1.79%
2025-09-24	11.49	11.54	-0.02	-0.17%	11.38	11.70	195205	22567	2.72%
2025-09-23	11.29	11.56	0.23	2.03%	10.96	11.65	284988	32217	3.97%
2025-09-22	11.40	11.33	-0.09	-0.79%	11.27	11.47	112644	12758	1.57%
2025-09-19	11.58	11.42	-0.18	-1.55%	11.35	11.59	198362	22702	2.77%
2025-09-18	11.84	11.60	-0.23	-1.94%	11.50	11.85	236231	27618	3.29%
2025-09-17	11.80	11.83	0.00	0.00%	11.73	11.97	175112	20707	2.44%
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%