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
2026-06-29	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%
2026-05-12	17.71	17.61	-0.02	-0.11%	17.26	18.08	47086	8333	2.40%
2026-05-11	16.94	17.63	0.68	4.01%	16.83	17.88	57167	9986	2.92%
2026-05-08	17.32	16.95	-0.43	-2.47%	16.83	17.38	43608	7403	2.22%
2026-05-07	16.81	17.38	0.73	4.38%	16.67	18.09	75568	13157	3.85%
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%