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
2025-08-01	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%
2025-06-06	12.91	12.73	-0.35	-2.68%	12.66	12.92	416289	53136	5.81%
2025-06-05	13.64	13.08	-0.59	-4.32%	13.02	13.65	587632	77664	8.20%
2025-06-04	13.80	13.67	-0.22	-1.58%	13.52	13.80	411596	56108	5.74%
2025-06-03	13.85	13.89	-0.33	-2.32%	13.60	13.97	592447	81340	8.26%
2025-05-30	14.50	14.22	-0.63	-4.24%	13.89	14.74	1006576	143414	14.04%
2025-05-29	13.46	14.85	1.35	10.00%	13.46	14.85	1096928	157918	15.30%
2025-05-28	13.90	13.50	0.07	0.52%	13.45	14.27	872792	120999	12.17%
2025-05-27	13.35	13.43	0.42	3.23%	13.35	14.31	998210	139689	13.92%
2025-05-26	12.60	13.01	0.31	2.44%	12.54	13.34	321290	41908	4.48%
2025-05-23	12.99	12.70	-0.29	-2.23%	12.69	13.34	307677	39939	4.29%
2025-05-22	13.45	12.99	-0.59	-4.34%	12.96	13.50	400294	53014	5.58%
2025-05-21	12.98	13.58	0.55	4.22%	12.91	13.60	444785	59273	6.20%
2025-05-20	12.93	13.03	0.10	0.77%	12.60	13.08	172510	22187	2.41%
2025-05-19	13.02	12.93	-0.09	-0.69%	12.83	13.08	104308	13473	1.45%
2025-05-16	12.75	13.02	0.23	1.80%	12.74	13.20	193257	25249	2.70%
2025-05-15	13.02	12.79	-0.20	-1.54%	12.70	13.02	114705	14711	1.60%
2025-05-14	12.95	12.99	-0.03	-0.23%	12.91	13.09	103338	13410	1.44%
2025-05-13	13.30	13.02	-0.11	-0.84%	12.98	13.48	160469	21142	2.24%
2025-05-12	13.05	13.13	0.21	1.63%	12.97	13.15	131242	17146	1.83%
2025-05-09	13.26	12.92	-0.34	-2.56%	12.82	13.26	164948	21393	2.30%
2025-05-08	13.24	13.26	-0.26	-1.92%	13.15	13.46	205423	27355	2.86%
2025-05-07	13.29	13.52	0.33	2.50%	13.27	13.81	346619	46863	4.83%
2025-05-06	12.83	13.19	0.47	3.69%	12.83	13.20	187063	24490	2.61%
2025-04-30	12.56	12.72	0.18	1.44%	12.56	12.87	146776	18689	2.05%
2025-04-29	12.59	12.54	-0.02	-0.16%	12.41	12.66	174293	21895	2.43%
2025-04-28	13.18	12.56	-0.62	-4.70%	12.51	13.35	334984	42998	4.67%
2025-04-25	12.84	13.18	0.46	3.62%	12.62	13.33	385213	50373	5.37%
2025-04-24	13.02	12.72	-0.24	-1.85%	12.49	13.34	272751	34942	3.80%