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
2026-08-20	13.44	13.46	0.02	0.15%	13.36	13.64	17548	2365	0.90%
2026-08-19	13.41	13.44	-0.51	-3.66%	13.39	13.79	31904	4317	1.63%
2026-08-18	13.60	13.95	0.26	1.90%	13.52	14.45	50197	7002	2.56%
2026-08-17	13.44	13.69	0.33	2.47%	13.38	13.76	21155	2876	1.08%
2026-08-14	13.40	13.36	-0.01	-0.07%	13.25	13.52	12683	1693	0.65%
2026-08-13	13.50	13.37	-0.16	-1.18%	13.35	13.61	16702	2248	0.85%
2026-08-12	13.57	13.53	-0.04	-0.29%	13.50	13.65	12271	1664	0.63%
2026-08-11	13.68	13.57	-0.08	-0.59%	13.46	13.76	13024	1769	0.66%
2026-08-10	13.31	13.65	0.26	1.94%	13.31	13.65	19713	2671	1.01%
2026-08-07	13.30	13.39	0.04	0.30%	13.20	13.45	16040	2138	0.82%
2026-08-06	13.27	13.35	0.09	0.68%	13.16	13.35	14001	1857	0.71%
2026-08-05	13.28	13.26	-0.02	-0.15%	13.13	13.36	17878	2365	0.91%
2026-08-04	13.38	13.28	-0.06	-0.45%	13.18	13.38	15443	2050	0.79%
2026-08-03	12.77	13.34	0.44	3.41%	12.77	13.38	21509	2835	1.10%
2026-07-31	12.70	12.90	0.20	1.57%	12.55	12.90	18180	2322	0.93%
2026-07-30	12.61	12.70	0.12	0.95%	12.50	12.79	17672	2241	0.90%
2026-07-29	12.28	12.58	0.30	2.44%	12.25	12.60	16421	2051	0.84%
2026-07-28	12.19	12.28	0.09	0.74%	12.13	12.46	13848	1707	0.71%
2026-07-27	11.95	12.19	0.24	2.01%	11.85	12.25	13457	1636	0.69%
2026-07-24	12.01	11.95	-0.23	-1.89%	11.85	12.19	11423	1369	0.58%
2026-07-23	11.79	12.18	0.30	2.53%	11.72	12.21	17209	2072	0.88%
2026-07-22	12.26	11.88	-0.37	-3.02%	11.70	12.26	26308	3121	1.34%
2026-07-21	12.27	12.25	-0.05	-0.41%	11.71	12.35	27688	3329	1.41%
2026-07-20	12.88	12.30	-0.34	-2.69%	12.14	12.89	21902	2740	1.12%
2026-07-17	12.93	12.64	-0.29	-2.24%	12.52	13.15	20097	2578	1.03%
2026-07-16	12.90	12.93	0.01	0.08%	12.80	13.12	13899	1807	0.71%
2026-07-15	12.92	12.92	0.03	0.23%	12.83	13.16	11046	1436	0.56%
2026-07-14	12.48	12.89	0.38	3.04%	12.41	12.97	20471	2620	1.04%
2026-07-13	12.68	12.51	-0.38	-2.95%	12.38	12.79	21029	2638	1.07%
2026-07-10	12.79	12.89	0.10	0.78%	12.66	13.12	14289	1849	0.73%
2026-07-09	12.89	12.79	-0.10	-0.78%	12.50	12.95	17465	2223	0.89%
2026-07-08	13.06	12.89	-0.23	-1.75%	12.81	13.11	14563	1882	0.74%
2026-07-07	13.50	13.12	-0.28	-2.09%	13.06	13.56	17952	2370	0.92%
2026-07-06	13.45	13.40	-0.04	-0.30%	13.27	13.67	21576	2893	1.10%
2026-07-03	13.09	13.44	0.35	2.67%	13.05	13.60	28484	3821	1.45%
2026-07-02	12.67	13.09	0.40	3.15%	12.56	13.23	31927	4170	1.63%
2026-07-01	12.49	12.69	0.30	2.42%	12.31	12.72	27343	3435	1.39%
2026-06-30	12.50	12.39	-0.20	-1.59%	12.31	12.63	26737	3324	1.36%
2026-06-29	12.37	12.59	0.23	1.86%	12.01	12.69	39986	4960	2.04%
2026-06-26	12.88	12.36	-0.55	-4.26%	12.31	12.91	40247	5023	2.05%
2026-06-25	13.30	12.91	-0.47	-3.51%	12.88	13.35	45918	5982	2.34%
2026-06-24	14.03	13.38	-0.65	-4.63%	13.30	14.10	51938	7014	2.65%
2026-06-23	14.15	14.03	-0.17	-1.20%	13.99	14.33	43926	6211	2.24%
2026-06-22	15.01	14.20	-1.04	-6.82%	13.88	15.19	84839	12236	4.33%
2026-06-18	15.03	15.24	-0.51	-3.24%	14.84	15.70	95394	14462	4.87%
2026-06-17	15.63	15.75	-1.62	-9.33%	15.63	16.40	181624	28607	9.26%
2026-06-16	17.37	17.37	-1.93	-10.00%	17.37	17.37	36092	6269	1.84%
2026-06-15	18.42	19.30	0.88	4.78%	18.15	20.26	251897	50125	12.85%
2026-06-12	18.33	18.42	0.14	0.77%	18.11	18.51	44017	8063	2.25%
2026-06-11	18.06	18.28	0.16	0.88%	17.60	18.32	40485	7353	2.07%
2026-06-10	17.73	18.12	0.29	1.63%	17.68	18.22	34020	6152	1.74%
2026-06-09	17.72	17.83	0.10	0.56%	17.60	17.90	23635	4201	1.21%
2026-06-08	17.13	17.73	0.13	0.74%	17.13	17.87	34335	6034	1.75%
2026-06-05	17.29	17.60	0.30	1.73%	17.18	17.75	30799	5414	1.57%
2026-06-04	17.50	17.30	-0.33	-1.87%	17.11	17.70	28524	4964	1.45%
2026-06-03	17.45	17.63	0.08	0.46%	17.40	17.88	31109	5492	1.59%
2026-06-02	17.31	17.55	0.17	0.98%	17.22	17.60	31412	5492	1.60%
2026-06-01	16.92	17.38	0.22	1.28%	16.81	17.38	31710	5454	1.62%
2026-05-29	17.10	17.16	0.01	0.06%	16.88	17.34	24678	4223	1.26%
2026-05-28	16.82	17.15	0.32	1.90%	16.63	17.37	31306	5356	1.60%
2026-05-27	16.55	16.83	0.32	1.94%	16.17	17.05	32140	5324	1.64%
2026-05-26	16.59	16.51	-0.05	-0.30%	16.31	16.64	16563	2729	0.84%
2026-05-25	16.60	16.56	0.00	0.00%	16.40	16.76	15777	2614	0.80%
2026-05-22	17.00	16.56	-0.29	-1.72%	16.48	17.00	18473	3069	0.94%
2026-05-21	17.10	16.85	-0.21	-1.23%	16.60	17.18	19790	3349	1.01%
2026-05-20	17.36	17.06	-0.20	-1.16%	16.91	17.36	17316	2952	0.88%
2026-05-19	17.43	17.26	-0.07	-0.40%	17.09	17.53	18521	3200	0.94%
2026-05-18	16.89	17.33	0.26	1.52%	16.65	17.38	34943	5956	1.78%
2026-05-15	16.61	17.07	0.30	1.79%	16.57	17.20	30044	5091	1.53%
2026-05-14	16.80	16.77	0.01	0.06%	16.60	17.03	27569	4629	1.41%
2026-05-13	17.58	17.21	-0.40	-2.27%	17.17	17.70	33419	5802	1.70%