金牛化工 (600722) - 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
2026-04-30	13.54	13.61	0.07	0.52%	13.38	14.18	618997	84807	9.10%
2026-04-29	13.16	13.54	0.23	1.73%	13.03	13.65	654569	87931	9.62%
2026-04-28	12.88	13.31	0.21	1.60%	12.88	13.50	712823	93622	10.48%
2026-04-27	13.50	13.10	-0.89	-6.36%	12.59	13.51	867416	112664	12.75%
2026-04-24	13.56	13.99	0.29	2.12%	13.41	14.46	1292517	181711	19.00%
2026-04-23	13.51	13.70	0.11	0.81%	13.05	14.12	882040	120395	12.97%
2026-04-22	13.42	13.59	0.14	1.04%	13.32	13.65	394141	53288	5.79%
2026-04-21	13.57	13.45	-0.22	-1.61%	13.13	13.74	446488	59692	6.56%
2026-04-20	13.53	13.67	0.17	1.26%	13.34	13.74	455209	61861	6.69%
2026-04-17	14.16	13.50	-0.42	-3.02%	13.41	14.18	476569	64686	7.01%
2026-04-16	13.78	13.92	0.12	0.87%	13.45	13.95	431926	59489	6.35%
2026-04-15	13.99	13.80	-0.43	-3.02%	13.70	14.03	488353	67654	7.18%
2026-04-14	14.50	14.23	-0.27	-1.86%	13.90	14.54	660815	93123	9.71%
2026-04-13	14.70	14.50	0.17	1.19%	13.85	14.90	876801	126059	12.89%
2026-04-10	14.82	14.33	-0.33	-2.25%	14.30	14.90	723574	104861	10.64%
2026-04-09	14.94	14.66	-0.18	-1.21%	14.24	15.20	1007086	148036	14.80%
2026-04-08	13.83	14.84	0.32	2.20%	13.71	14.95	1233162	179365	18.13%
2026-04-07	13.46	14.52	1.32	10.00%	13.35	14.52	887159	124478	13.04%
2026-04-03	13.97	13.20	-1.13	-7.89%	13.00	14.04	872350	115577	12.82%
2026-04-02	14.48	14.33	-0.02	-0.14%	14.10	14.83	973621	140970	14.31%
2026-04-01	14.81	14.35	-0.52	-3.50%	13.97	14.95	1000114	143919	14.70%
2026-03-31	16.01	14.87	-1.63	-9.88%	14.86	16.98	1253928	196234	18.43%
2026-03-30	18.21	16.50	-1.05	-5.98%	16.20	18.26	1350970	232120	19.86%
2026-03-27	17.18	17.55	-0.30	-1.68%	17.12	18.95	1542069	282561	22.67%
2026-03-26	16.98	17.85	0.95	5.62%	16.50	18.19	1615507	283018	23.75%
2026-03-25	15.10	16.90	0.93	5.82%	14.99	17.20	1453894	232115	21.37%
2026-03-24	15.68	15.97	-0.36	-2.20%	15.07	16.65	1183920	186405	17.40%
2026-03-23	15.40	16.33	0.19	1.18%	14.88	16.90	1220630	196983	17.94%
2026-03-20	16.15	16.14	-1.79	-9.98%	16.14	16.96	1059746	173398	15.58%
2026-03-19	18.50	17.93	0.56	3.22%	17.02	18.87	1580550	283615	23.23%
2026-03-18	18.70	17.37	-1.93	-10.00%	17.37	19.01	1301733	232652	19.13%
2026-03-17	17.35	19.30	0.90	4.89%	17.31	20.02	2008847	366414	29.53%
2026-03-16	16.94	18.40	1.46	8.62%	16.94	18.63	1994586	364759	29.32%
2026-03-13	16.00	16.94	1.54	10.00%	15.89	16.94	1777934	297343	26.13%
2026-03-12	14.51	15.40	1.40	10.00%	14.35	15.40	1632452	244093	24.00%
2026-03-11	12.22	14.00	1.27	9.98%	12.22	14.00	1406840	185435	20.68%
2026-03-10	11.91	12.73	-0.50	-3.78%	11.91	13.18	1476652	182472	21.71%
2026-03-09	14.88	13.23	-0.30	-2.22%	13.19	14.88	1959088	277307	28.80%
2026-03-06	11.54	13.53	1.23	10.00%	11.54	13.53	1682052	211846	24.72%
2026-03-05	11.10	12.30	0.32	2.67%	11.10	13.17	1837862	219272	27.01%
2026-03-04	11.50	11.98	0.63	5.55%	11.46	12.49	1974087	236346	29.02%
2026-03-03	11.35	11.35	1.03	9.98%	11.35	11.35	101208	11487	1.49%
2026-03-02	10.32	10.32	0.94	10.02%	10.32	10.32	204395	21093	3.00%
2026-02-27	9.64	9.38	-0.27	-2.80%	9.27	9.75	705217	66396	10.37%
2026-02-26	9.88	9.65	-0.29	-2.92%	9.52	10.02	859171	83596	12.63%
2026-02-25	10.09	9.94	0.20	2.05%	9.48	10.46	1342405	134952	19.73%
2026-02-24	9.25	9.74	0.89	10.06%	9.21	9.74	576072	55309	8.47%
2026-02-13	9.31	8.85	-0.46	-4.94%	8.78	9.32	821901	73626	12.08%
2026-02-12	9.87	9.31	-1.03	-9.96%	9.31	10.20	1223544	117595	17.98%
2026-02-11	9.31	10.34	0.94	10.00%	9.10	10.34	1291871	125797	18.99%
2026-02-10	9.47	9.40	-0.10	-1.05%	9.10	10.28	1653868	157340	24.31%
2026-02-09	9.01	9.50	0.86	9.95%	8.86	9.50	770449	71631	11.32%
2026-02-06	7.65	8.64	0.79	10.06%	7.65	8.64	760191	63114	11.17%
2026-02-05	7.81	7.85	-0.24	-2.97%	7.81	8.32	703995	56600	10.35%
2026-02-04	7.76	8.09	0.34	4.39%	7.76	8.35	890463	72016	13.09%
2026-02-03	7.53	7.75	-0.11	-1.40%	7.30	8.06	733145	56517	10.78%
2026-02-02	7.90	7.86	-0.87	-9.97%	7.86	8.29	628558	50348	9.24%
2026-01-30	8.17	8.73	0.12	1.39%	7.75	9.35	1352227	111193	19.88%
2026-01-29	7.76	8.61	0.78	9.96%	7.74	8.61	1167673	95179	17.16%
2026-01-28	7.53	7.83	0.27	3.57%	7.34	7.96	759468	58776	11.16%
2026-01-27	7.30	7.56	0.13	1.75%	7.22	8.08	827314	63056	12.16%
2026-01-26	7.14	7.43	0.36	5.09%	7.08	7.55	716632	52799	10.53%