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
2026-06-18	8.90	8.66	-0.21	-2.37%	8.56	8.90	353402	30627	5.19%
2026-06-17	9.25	8.87	-0.44	-4.73%	8.80	9.25	527080	46987	7.75%
2026-06-16	9.52	9.31	-0.26	-2.72%	9.04	9.56	707305	65504	10.40%
2026-06-15	9.80	9.57	-0.76	-7.36%	9.35	10.04	944594	91044	13.88%
2026-06-12	10.72	10.33	-0.49	-4.53%	10.23	11.17	1250386	131956	18.38%
2026-06-11	10.34	10.82	0.98	9.96%	9.56	10.82	1034177	107142	15.20%
2026-06-10	9.48	9.84	0.35	3.69%	9.38	10.44	787588	78304	11.58%
2026-06-09	10.00	9.49	-0.91	-8.75%	9.36	10.05	551159	52537	8.10%
2026-06-08	9.95	10.40	0.24	2.36%	9.90	10.50	468113	47704	6.88%
2026-06-05	10.23	10.16	0.01	0.10%	9.98	10.36	208041	21109	3.06%
2026-06-04	10.22	10.15	-0.25	-2.40%	10.02	10.50	214453	21761	3.15%
2026-06-03	10.23	10.40	0.18	1.76%	10.12	10.41	237497	24372	3.49%
2026-06-02	10.77	10.22	-0.30	-2.85%	10.02	10.77	253821	26012	3.73%
2026-06-01	10.33	10.52	0.19	1.84%	10.33	10.59	285279	29992	4.19%
2026-05-29	10.58	10.33	-0.24	-2.27%	10.18	10.58	218577	22621	3.21%
2026-05-28	10.48	10.57	0.08	0.76%	10.38	10.64	214453	22548	3.15%
2026-05-27	10.79	10.49	-0.39	-3.58%	10.38	10.87	272055	28714	4.00%
2026-05-26	11.33	10.88	-0.29	-2.60%	10.59	11.33	325540	35082	4.79%
2026-05-25	11.35	11.17	-0.26	-2.27%	11.01	11.42	336469	37556	4.95%
2026-05-22	11.32	11.43	0.10	0.88%	11.22	11.53	234720	26748	3.45%
2026-05-21	11.60	11.33	-0.43	-3.66%	11.30	11.83	365303	42347	5.37%
2026-05-20	11.96	11.76	-0.32	-2.65%	11.64	12.00	385991	45419	5.67%
2026-05-19	12.65	12.08	-0.76	-5.92%	11.90	12.70	549271	66569	8.07%
2026-05-18	12.67	12.84	0.19	1.50%	12.62	13.23	540175	69387	7.94%
2026-05-15	12.20	12.65	0.12	0.96%	12.11	12.99	754991	95195	11.10%
2026-05-14	12.15	12.53	0.32	2.62%	12.03	13.00	981181	123536	14.42%
2026-05-13	12.38	12.21	-0.47	-3.71%	12.05	12.97	794853	98827	11.68%
2026-05-12	14.29	12.68	-1.41	-10.01%	12.68	14.45	1021077	133476	15.01%
2026-05-11	13.91	14.09	0.18	1.29%	13.90	14.80	716739	101916	10.54%
2026-05-08	14.20	13.91	-0.34	-2.39%	13.89	14.28	543704	76266	7.99%
2026-05-07	13.83	14.25	0.15	1.06%	13.57	14.33	762413	107252	11.21%
2026-05-06	13.60	14.10	0.49	3.60%	13.14	14.20	754926	104146	11.10%
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%