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
2025-04-03	14.86	14.72	-0.19	-1.27%	14.43	14.91	20393	3004	1.04%
2025-04-02	14.75	14.91	0.07	0.47%	14.75	15.13	18240	2732	0.93%
2025-04-01	14.73	14.84	0.18	1.23%	14.68	14.96	20614	3060	1.05%
2025-03-31	14.77	14.66	-0.16	-1.08%	14.45	14.81	20978	3067	1.07%
2025-03-28	15.12	14.82	-0.29	-1.92%	14.76	15.23	23156	3455	1.18%
2025-03-27	15.40	15.11	-0.30	-1.95%	15.08	15.41	34395	5226	1.75%
2025-03-26	14.94	15.41	0.48	3.22%	14.93	15.57	52410	8088	2.67%
2025-03-25	15.06	14.93	-0.16	-1.06%	14.80	15.46	35164	5294	1.79%
2025-03-24	15.41	15.09	-0.41	-2.65%	14.80	15.56	42978	6498	2.19%
2025-03-21	15.60	15.50	-0.19	-1.21%	15.35	16.10	67439	10518	3.44%
2025-03-20	15.46	15.69	0.18	1.16%	15.42	15.83	41535	6518	2.12%
2025-03-19	15.63	15.51	-0.12	-0.77%	15.42	15.69	39383	6113	2.01%
2025-03-18	15.30	15.63	0.32	2.09%	15.25	15.85	84399	13169	4.30%
2025-03-17	15.13	15.31	0.21	1.39%	15.00	15.34	34088	5176	1.74%
2025-03-14	14.91	15.10	0.10	0.67%	14.73	15.12	30398	4552	1.55%
2025-03-13	15.18	15.00	-0.18	-1.19%	14.78	15.24	29844	4465	1.52%
2025-03-12	15.15	15.18	0.03	0.20%	15.08	15.28	34208	5195	1.74%
2025-03-11	14.99	15.15	0.02	0.13%	14.86	15.15	29754	4465	1.52%
2025-03-10	14.91	15.13	0.22	1.48%	14.91	15.21	45645	6883	2.33%
2025-03-07	14.81	14.91	0.10	0.68%	14.73	15.03	31070	4624	1.58%
2025-03-06	14.81	14.81	0.00	0.00%	14.76	14.97	34564	5128	1.76%
2025-03-05	14.74	14.81	0.03	0.20%	14.51	14.84	28856	4229	1.47%
2025-03-04	14.41	14.78	0.32	2.21%	14.32	14.93	38894	5711	1.98%
2025-03-03	14.60	14.46	-0.23	-1.57%	14.40	14.81	50844	7430	2.59%
2025-02-28	15.08	14.69	-0.26	-1.74%	14.61	15.95	84363	12797	4.30%
2025-02-27	14.86	14.95	0.11	0.74%	14.58	15.13	57377	8543	2.93%
2025-02-26	14.68	14.84	0.14	0.95%	14.65	14.95	47642	7064	2.43%
2025-02-25	14.30	14.70	0.35	2.44%	14.22	14.89	50075	7300	2.55%
2025-02-24	14.18	14.35	0.15	1.06%	14.12	14.58	34006	4872	1.73%
2025-02-21	14.33	14.20	-0.15	-1.05%	14.08	14.34	26302	3731	1.34%
2025-02-20	14.35	14.35	-0.02	-0.14%	14.22	14.42	22110	3164	1.13%
2025-02-19	13.97	14.37	0.37	2.64%	13.96	14.39	26991	3849	1.38%
2025-02-18	14.40	14.00	-0.47	-3.25%	13.90	14.48	32432	4601	1.65%
2025-02-17	14.30	14.47	0.14	0.98%	14.27	14.50	26733	3842	1.36%
2025-02-14	14.36	14.33	-0.04	-0.28%	14.26	14.63	30108	4342	1.54%
2025-02-13	14.72	14.37	-0.35	-2.38%	14.31	14.76	30931	4484	1.58%
2025-02-12	14.66	14.72	0.05	0.34%	14.57	14.76	24210	3555	1.23%
2025-02-11	14.84	14.67	-0.12	-0.81%	14.50	14.88	23553	3448	1.20%
2025-02-10	14.76	14.79	0.03	0.20%	14.66	14.83	26676	3930	1.36%
2025-02-07	14.68	14.76	0.07	0.48%	14.61	14.96	34900	5166	1.78%
2025-02-06	14.35	14.69	0.29	2.01%	14.33	14.69	24427	3543	1.25%
2025-02-05	14.51	14.40	-0.05	-0.35%	14.20	14.60	30270	4364	1.54%
2025-01-27	14.92	14.45	-0.47	-3.15%	14.45	14.96	41812	6126	2.13%
2025-01-24	14.44	14.92	0.43	2.97%	14.42	14.97	40787	6015	2.08%
2025-01-23	14.45	14.49	0.15	1.05%	14.45	14.97	45363	6649	2.31%
2025-01-22	14.43	14.34	-0.16	-1.10%	14.28	14.57	23351	3361	1.19%
2025-01-21	14.61	14.50	-0.09	-0.62%	14.28	14.70	27466	3980	1.40%
2025-01-20	14.35	14.59	0.31	2.17%	14.18	14.77	37369	5431	1.91%
2025-01-17	14.39	14.28	0.03	0.21%	14.13	14.45	28108	4005	1.43%
2025-01-16	14.61	14.25	-0.08	-0.56%	14.12	14.61	26840	3841	1.37%
2025-01-15	14.26	14.33	0.07	0.49%	14.00	14.71	36519	5270	1.86%
2025-01-14	13.54	14.26	0.76	5.63%	13.54	14.38	39924	5593	2.04%
2025-01-13	13.31	13.50	0.12	0.90%	13.03	13.53	21850	2915	1.11%
2025-01-10	13.76	13.38	-0.35	-2.55%	13.38	13.89	22130	3022	1.13%
2025-01-09	13.69	13.73	0.03	0.22%	13.58	13.80	19356	2657	0.99%
2025-01-08	13.60	13.70	-0.04	-0.29%	13.21	13.74	24256	3288	1.24%
2025-01-07	13.69	13.74	0.04	0.29%	13.47	13.82	22854	3123	1.17%
2025-01-06	13.40	13.70	0.26	1.93%	12.98	13.71	41972	5659	2.14%
2025-01-03	14.00	13.44	-0.56	-4.00%	13.34	14.10	38033	5195	1.94%
2025-01-02	14.48	14.00	-0.47	-3.25%	13.88	14.60	38937	5552	1.99%
2024-12-31	14.90	14.47	-0.39	-2.62%	14.40	14.90	26400	3861	1.35%
2024-12-30	14.65	14.86	0.05	0.34%	14.42	15.00	34357	5083	1.75%
2024-12-27	14.74	14.81	0.08	0.54%	14.70	14.94	25290	3750	1.29%
2024-12-26	14.46	14.73	0.35	2.43%	14.39	14.86	39829	5860	2.03%
2024-12-25	14.71	14.38	-0.39	-2.64%	14.20	14.79	33537	4832	1.71%