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
2025-12-16	17.91	17.63	-0.29	-1.62%	17.55	17.99	11181	1977	0.57%
2025-12-15	17.82	17.92	-0.05	-0.28%	17.78	18.20	10489	1880	0.54%
2025-12-12	18.14	17.97	-0.11	-0.61%	17.93	18.25	12533	2266	0.64%
2025-12-11	18.44	18.08	-0.27	-1.47%	18.04	18.44	11400	2072	0.58%
2025-12-10	18.34	18.35	0.03	0.16%	18.12	18.45	10334	1892	0.53%
2025-12-09	18.51	18.32	-0.19	-1.03%	18.31	18.56	10409	1919	0.53%
2025-12-08	18.52	18.51	0.01	0.05%	18.33	18.55	10245	1894	0.52%
2025-12-05	18.40	18.50	0.17	0.93%	18.20	18.53	14935	2751	0.76%
2025-12-04	18.34	18.33	0.10	0.55%	18.11	18.44	11527	2109	0.59%
2025-12-03	18.31	18.23	-0.03	-0.16%	18.14	18.36	11373	2075	0.58%
2025-12-02	18.42	18.26	-0.14	-0.76%	18.19	18.42	10815	1976	0.55%
2025-12-01	18.33	18.40	0.20	1.10%	18.15	18.45	13620	2500	0.69%
2025-11-28	17.92	18.20	0.24	1.34%	17.90	18.20	11189	2024	0.57%
2025-11-27	17.93	18.06	0.14	0.78%	17.93	18.14	8669	1565	0.44%
2025-11-26	17.96	17.92	-0.05	-0.28%	17.90	18.19	11468	2072	0.58%
2025-11-25	17.89	17.97	0.10	0.56%	17.89	18.18	13053	2356	0.67%
2025-11-24	17.61	17.87	0.36	2.06%	17.57	17.96	15711	2791	0.80%
2025-11-21	18.16	17.51	-0.74	-4.05%	17.51	18.35	24483	4357	1.25%
2025-11-20	18.40	18.25	0.06	0.33%	18.15	18.44	11065	2022	0.56%
2025-11-19	18.61	18.19	-0.45	-2.41%	18.18	18.68	17271	3170	0.88%
2025-11-18	18.82	18.64	-0.15	-0.80%	18.58	18.87	13794	2579	0.70%
2025-11-17	18.92	18.79	-0.12	-0.63%	18.69	18.95	13621	2557	0.69%
2025-11-14	18.70	18.91	0.08	0.42%	18.70	19.05	17305	3277	0.88%
2025-11-13	18.71	18.83	0.07	0.37%	18.58	18.85	12690	2376	0.65%
2025-11-12	19.00	18.76	-0.17	-0.90%	18.69	19.00	17546	3294	0.89%
2025-11-11	19.00	18.93	0.02	0.11%	18.87	19.04	16018	3034	0.82%
2025-11-10	19.13	18.91	-0.09	-0.47%	18.88	19.13	14942	2829	0.76%
2025-11-07	19.18	19.00	-0.26	-1.35%	18.98	19.18	18964	3614	0.97%
2025-11-06	19.10	19.26	0.15	0.78%	18.93	19.26	19712	3774	1.01%
2025-11-05	18.83	19.11	0.22	1.16%	18.76	19.17	23107	4389	1.18%
2025-11-04	19.05	18.89	-0.16	-0.84%	18.77	19.14	22599	4280	1.15%
2025-11-03	19.29	19.05	-0.27	-1.40%	18.98	19.48	33040	6305	1.69%
2025-10-31	19.00	19.32	0.33	1.74%	19.00	19.43	35506	6859	1.81%
2025-10-30	19.48	18.99	-0.74	-3.75%	18.91	19.48	57611	11008	2.94%
2025-10-29	19.79	19.73	-0.04	-0.20%	19.38	19.83	25018	4901	1.28%
2025-10-28	19.65	19.77	0.13	0.66%	19.57	19.85	21139	4172	1.08%
2025-10-27	19.73	19.64	0.05	0.26%	19.52	19.80	23941	4705	1.22%
2025-10-24	19.33	19.59	0.28	1.45%	19.28	19.69	30698	5990	1.57%
2025-10-23	19.23	19.31	0.06	0.31%	18.98	19.31	18100	3468	0.92%
2025-10-22	19.22	19.25	0.03	0.16%	19.11	19.48	22034	4255	1.12%
2025-10-21	18.95	19.22	0.27	1.42%	18.89	19.23	22056	4218	1.13%
2025-10-20	18.65	18.95	0.35	1.88%	18.65	19.10	21305	4023	1.09%
2025-10-17	19.18	18.60	-0.67	-3.48%	18.55	19.31	34089	6429	1.74%
2025-10-16	19.37	19.27	-0.03	-0.16%	19.02	19.58	32922	6339	1.68%
2025-10-15	18.99	19.30	0.36	1.90%	18.83	19.32	26757	5124	1.36%
2025-10-14	19.00	18.94	-0.10	-0.53%	18.87	19.45	30674	5873	1.56%
2025-10-13	19.10	19.04	-0.64	-3.25%	18.52	19.11	52386	9877	2.67%
2025-10-10	19.60	19.68	0.02	0.10%	19.51	19.96	32676	6454	1.67%
2025-10-09	19.61	19.66	0.06	0.31%	19.28	19.66	27314	5329	1.39%
2025-09-30	19.86	19.60	-0.22	-1.11%	19.59	20.08	36670	7224	1.87%
2025-09-29	20.20	19.82	-0.20	-1.00%	19.51	20.25	42394	8381	2.16%
2025-09-26	19.78	20.02	0.12	0.60%	19.58	20.45	65304	13124	3.33%
2025-09-25	19.61	19.90	0.29	1.48%	19.40	20.25	48926	9752	2.50%
2025-09-24	19.56	19.61	0.05	0.26%	19.26	19.62	32468	6311	1.66%
2025-09-23	19.71	19.56	-0.11	-0.56%	19.08	19.73	35917	6950	1.83%
2025-09-22	19.47	19.67	0.17	0.87%	19.35	19.85	28687	5612	1.46%
2025-09-19	19.84	19.50	-0.34	-1.71%	19.33	19.95	44687	8714	2.28%
2025-09-18	20.50	19.84	-0.60	-2.94%	19.68	20.59	69676	14038	3.55%
2025-09-17	20.04	20.44	0.40	2.00%	19.85	20.74	75429	15438	3.85%
2025-09-16	19.64	20.04	0.36	1.83%	19.62	20.16	49377	9860	2.52%
2025-09-15	19.95	19.68	-0.16	-0.81%	19.65	19.96	26122	5152	1.33%
2025-09-12	19.83	19.84	0.02	0.10%	19.80	20.20	46799	9347	2.39%
2025-09-11	19.65	19.82	0.12	0.61%	19.40	19.84	33268	6545	1.70%
2025-09-10	19.71	19.70	-0.03	-0.15%	19.61	19.95	25794	5095	1.32%
2025-09-09	19.98	19.73	-0.25	-1.25%	19.68	19.98	26645	5270	1.36%
2025-09-08	19.72	19.98	0.27	1.37%	19.63	19.99	34664	6870	1.77%