金麒麟 (603586) - 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
2026-05-06	16.42	16.65	0.29	1.77%	16.28	16.92	35943	5991	1.83%
2026-04-30	16.17	16.36	0.08	0.49%	16.10	16.71	35635	5826	1.82%
2026-04-29	15.79	16.28	0.48	3.04%	15.78	16.66	49901	8093	2.55%
2026-04-28	16.00	15.80	-0.85	-5.11%	15.72	16.29	71888	11435	3.67%
2026-04-27	17.02	16.65	-1.85	-10.00%	16.65	17.50	50812	8505	2.59%
2026-04-24	19.36	18.50	-1.30	-6.57%	18.30	19.46	120234	22492	6.13%
2026-04-23	18.83	19.80	0.86	4.54%	18.77	20.57	163661	32252	8.35%
2026-04-22	18.35	18.94	0.67	3.67%	18.35	19.77	92258	17608	4.71%
2026-04-21	18.54	18.27	-0.05	-0.27%	18.15	18.54	13946	2550	0.71%
2026-04-20	18.34	18.32	-0.02	-0.11%	18.18	18.48	14832	2723	0.76%
2026-04-17	18.32	18.34	0.01	0.05%	18.03	18.35	14984	2726	0.76%
2026-04-16	18.21	18.33	0.11	0.60%	18.11	18.38	15637	2855	0.80%
2026-04-15	18.31	18.22	-0.08	-0.44%	18.18	18.46	18278	3346	0.93%
2026-04-14	18.05	18.30	0.29	1.61%	17.94	18.33	22869	4159	1.17%
2026-04-13	17.87	18.01	0.13	0.73%	17.68	18.03	13411	2395	0.68%
2026-04-10	17.83	17.88	0.14	0.79%	17.75	18.07	14346	2573	0.73%
2026-04-09	17.98	17.74	-0.33	-1.83%	17.63	18.00	17546	3121	0.89%
2026-04-08	18.14	18.07	0.14	0.78%	17.93	18.28	28745	5189	1.47%
2026-04-07	17.98	17.93	0.08	0.45%	17.47	18.08	19777	3540	1.01%
2026-04-03	18.28	17.85	-0.43	-2.35%	17.83	18.31	17625	3167	0.90%
2026-04-02	18.26	18.28	-0.10	-0.54%	18.09	18.41	17204	3138	0.88%
2026-04-01	18.44	18.38	0.11	0.60%	18.25	18.61	23344	4295	1.19%
2026-03-31	18.10	18.27	0.13	0.72%	18.05	18.40	22997	4197	1.17%
2026-03-30	17.82	18.14	0.13	0.72%	17.75	18.18	17615	3174	0.90%
2026-03-27	18.17	18.01	-0.29	-1.58%	17.97	18.40	33791	6136	1.72%
2026-03-26	18.11	18.30	0.16	0.88%	17.88	18.48	50282	9151	2.56%
2026-03-25	17.29	18.14	0.92	5.34%	17.27	18.30	53065	9498	2.71%
2026-03-24	17.04	17.22	0.37	2.20%	16.80	17.29	24773	4239	1.26%
2026-03-23	16.80	16.85	-0.08	-0.47%	16.45	17.21	35411	5960	1.81%
2026-03-20	17.34	16.93	-0.41	-2.36%	16.91	17.49	17902	3073	0.91%
2026-03-19	17.74	17.34	-0.46	-2.58%	17.30	17.83	16153	2832	0.82%
2026-03-18	17.65	17.80	0.14	0.79%	17.57	17.84	8034	1421	0.41%
2026-03-17	17.90	17.66	-0.12	-0.67%	17.65	18.10	13690	2446	0.70%
2026-03-16	17.96	17.78	-0.19	-1.06%	17.52	18.05	21338	3796	1.09%
2026-03-13	17.98	17.97	0.04	0.22%	17.80	18.21	11995	2163	0.61%
2026-03-12	18.04	17.93	-0.11	-0.61%	17.90	18.12	11417	2054	0.58%
2026-03-11	18.13	18.04	-0.05	-0.28%	18.00	18.24	12157	2199	0.62%
2026-03-10	17.73	18.09	0.50	2.84%	17.73	18.12	16455	2957	0.84%
2026-03-09	17.72	17.59	-0.28	-1.57%	17.41	17.79	16566	2913	0.84%
2026-03-06	17.50	17.87	0.33	1.88%	17.50	17.91	15542	2769	0.79%
2026-03-05	17.54	17.54	0.19	1.10%	17.45	17.75	13563	2387	0.69%
2026-03-04	17.51	17.35	-0.27	-1.53%	17.18	17.65	20669	3596	1.05%
2026-03-03	18.03	17.62	-0.38	-2.11%	17.58	18.19	23741	4243	1.21%
2026-03-02	18.47	18.00	-0.65	-3.49%	18.00	18.88	39999	7334	2.04%
2026-02-27	18.88	18.65	-0.22	-1.17%	18.62	18.89	22744	4251	1.16%
2026-02-26	18.90	18.87	0.02	0.11%	18.80	18.95	17512	3305	0.89%
2026-02-25	18.98	18.85	-0.06	-0.32%	18.85	19.05	16639	3152	0.85%
2026-02-24	19.00	18.91	0.00	0.00%	18.86	19.10	13936	2638	0.71%
2026-02-13	18.86	18.91	0.05	0.27%	18.80	19.12	13978	2653	0.71%
2026-02-12	19.19	18.86	-0.16	-0.84%	18.83	19.19	12688	2403	0.65%
2026-02-11	19.09	19.02	-0.10	-0.52%	19.00	19.18	10553	2014	0.54%
2026-02-10	19.06	19.12	0.07	0.37%	18.98	19.22	12576	2402	0.64%
2026-02-09	19.09	19.05	0.08	0.42%	19.01	19.16	11860	2262	0.60%
2026-02-06	18.96	18.97	-0.01	-0.05%	18.79	19.16	13276	2523	0.68%
2026-02-05	19.12	18.98	-0.23	-1.20%	18.98	19.27	14719	2813	0.75%
2026-02-04	19.02	19.21	0.18	0.95%	19.02	19.47	22019	4236	1.12%
2026-02-03	19.01	19.03	0.20	1.06%	18.88	19.11	17128	3250	0.87%
2026-02-02	18.98	18.83	-0.12	-0.63%	18.83	19.47	30965	5945	1.58%
2026-01-30	18.59	18.95	0.36	1.94%	18.44	18.96	23163	4346	1.18%
2026-01-29	18.89	18.59	-0.38	-2.00%	18.45	19.00	32084	6014	1.64%
2026-01-28	19.54	18.97	-0.56	-2.87%	18.89	19.55	29127	5566	1.49%
2026-01-27	19.56	19.53	-0.05	-0.26%	19.10	19.75	29825	5780	1.52%