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
2026-03-20	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%
2026-01-26	19.99	19.58	-0.29	-1.46%	19.46	20.08	35524	6997	1.81%
2026-01-23	19.75	19.87	0.10	0.51%	19.66	19.93	24367	4821	1.24%
2026-01-22	19.85	19.77	-0.03	-0.15%	19.74	19.94	21619	4283	1.10%
2026-01-21	19.63	19.80	0.15	0.76%	19.44	19.86	28095	5546	1.43%
2026-01-20	19.68	19.65	-0.03	-0.15%	19.53	19.95	41718	8227	2.13%
2026-01-19	19.20	19.68	0.42	2.18%	19.20	19.69	39618	7729	2.02%
2026-01-16	19.06	19.26	0.31	1.64%	18.95	19.29	27467	5259	1.40%
2026-01-15	18.98	18.95	0.04	0.21%	18.85	19.13	17003	3230	0.87%
2026-01-14	19.20	18.91	-0.24	-1.25%	18.78	19.31	37801	7213	1.93%
2026-01-13	19.35	19.15	-0.22	-1.14%	19.09	19.40	27775	5346	1.42%
2026-01-12	19.10	19.37	0.24	1.25%	18.97	19.40	34745	6663	1.77%
2026-01-09	19.18	19.13	-0.08	-0.42%	18.97	19.34	30165	5763	1.54%
2026-01-08	19.21	19.21	0.00	0.00%	19.07	19.25	20357	3901	1.04%
2026-01-07	19.33	19.21	-0.17	-0.88%	19.10	19.36	27720	5325	1.41%
2026-01-06	19.49	19.38	-0.09	-0.46%	19.28	19.80	36201	7059	1.85%
2026-01-05	19.09	19.47	0.39	2.04%	19.05	19.47	45091	8691	2.30%
2025-12-31	18.96	19.08	0.23	1.22%	18.74	19.16	23319	4427	1.19%
2025-12-30	18.70	18.85	0.03	0.16%	18.62	18.98	24491	4613	1.25%
2025-12-29	18.99	18.82	-0.15	-0.79%	18.74	19.00	17699	3330	0.90%
2025-12-26	18.86	18.97	0.06	0.32%	18.82	19.20	30161	5735	1.54%
2025-12-25	18.78	18.91	0.09	0.48%	18.69	18.95	22982	4334	1.17%
2025-12-24	18.51	18.82	0.30	1.62%	18.51	18.86	22632	4246	1.15%
2025-12-23	18.80	18.52	-0.28	-1.49%	18.51	18.86	19207	3574	0.98%
2025-12-22	19.00	18.80	0.11	0.59%	18.61	19.06	32539	6118	1.66%
2025-12-19	17.98	18.69	0.79	4.41%	17.98	19.26	50360	9403	2.57%
2025-12-18	18.30	17.90	-0.40	-2.19%	17.87	18.34	32065	5801	1.64%
2025-12-17	17.67	18.30	0.67	3.80%	17.31	18.73	49516	8941	2.53%
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%