金橙子 (688291) - 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
2026-05-07	47.10	49.01	2.18	4.66%	46.50	49.23	29382	14073	2.86%
2026-05-06	46.01	46.83	0.65	1.41%	45.88	47.50	30132	14141	2.93%
2026-04-30	44.35	46.18	1.44	3.22%	44.35	46.54	27431	12583	2.67%
2026-04-29	43.51	44.74	1.65	3.83%	42.80	45.67	31786	14231	3.10%
2026-04-28	43.80	43.09	0.35	0.82%	42.94	44.11	32183	14007	3.13%
2026-04-27	42.22	42.74	0.14	0.33%	42.09	43.08	17236	7348	1.68%
2026-04-24	43.47	42.60	-0.24	-0.56%	42.43	43.77	19025	8183	1.85%
2026-04-23	43.55	42.84	-0.91	-2.08%	41.80	43.91	24839	10612	2.42%
2026-04-22	43.50	43.75	0.47	1.09%	42.70	44.20	18033	7862	1.76%
2026-04-21	43.00	43.28	-0.12	-0.28%	42.21	43.58	23838	10202	2.32%
2026-04-20	43.00	43.40	0.11	0.25%	42.23	44.28	25728	11092	2.51%
2026-04-17	42.56	43.29	0.56	1.31%	42.35	43.68	21632	9349	2.11%
2026-04-16	42.12	42.73	0.64	1.52%	41.51	43.49	25051	10625	2.44%
2026-04-15	43.36	42.09	-1.26	-2.91%	42.03	44.00	28798	12333	2.81%
2026-04-14	41.33	43.35	2.35	5.73%	40.80	44.03	33730	14425	3.29%
2026-04-13	39.75	41.00	0.90	2.24%	39.62	41.28	20463	8295	1.99%
2026-04-10	40.00	40.10	0.21	0.53%	39.53	40.99	22159	8935	2.16%
2026-04-09	40.81	39.89	-1.18	-2.87%	39.72	40.81	21139	8479	2.06%
2026-04-08	39.40	41.07	2.67	6.95%	39.07	41.11	27708	11166	2.70%
2026-04-07	38.88	38.40	0.39	1.03%	37.91	38.98	12089	4643	1.18%
2026-04-03	38.28	38.01	-0.14	-0.37%	37.82	38.78	10430	3989	1.02%
2026-04-02	39.00	38.15	-1.07	-2.73%	37.82	39.18	10050	3862	0.98%
2026-04-01	40.37	39.22	-0.08	-0.20%	38.71	40.37	17117	6707	1.67%
2026-03-31	39.70	39.30	-0.47	-1.18%	39.10	40.86	20825	8300	2.03%
2026-03-30	38.97	39.77	0.39	0.99%	38.60	40.20	13948	5532	1.36%
2026-03-27	37.32	39.38	1.38	3.63%	37.32	39.98	17923	7006	1.75%
2026-03-26	39.45	38.00	-0.75	-1.94%	37.65	39.45	9872	3775	0.96%
2026-03-25	38.49	38.75	0.57	1.49%	38.00	39.55	13445	5230	1.31%
2026-03-24	37.00	38.18	2.12	5.88%	36.71	38.37	21924	8208	2.14%
2026-03-23	37.44	36.06	-2.46	-6.39%	35.00	38.20	21770	8047	2.12%
2026-03-20	39.80	38.52	-1.13	-2.85%	38.48	40.50	14841	5849	1.45%
2026-03-19	40.30	39.65	-1.23	-3.01%	39.30	40.80	9081	3623	0.88%
2026-03-18	39.61	40.88	1.06	2.66%	39.61	40.94	11560	4656	1.13%
2026-03-17	41.98	39.82	-2.09	-4.99%	39.70	42.10	17329	7042	1.69%
2026-03-16	41.18	41.91	0.41	0.99%	40.69	41.98	11361	4699	1.11%
2026-03-13	42.36	41.50	-0.98	-2.31%	41.30	42.85	14538	6095	1.42%
2026-03-12	44.00	42.48	-1.76	-3.98%	42.00	44.33	21517	9238	2.10%
2026-03-11	46.47	44.24	-1.60	-3.49%	44.23	47.39	28161	12809	2.74%
2026-03-10	45.22	45.84	1.29	2.90%	45.10	46.24	18435	8424	1.80%
2026-03-09	45.01	44.55	-1.92	-4.13%	42.80	45.17	23351	10240	2.27%
2026-03-06	46.50	46.47	-0.52	-1.11%	45.90	47.19	16827	7838	1.64%
2026-03-05	46.50	46.99	1.48	3.25%	45.60	47.36	26306	12242	2.56%
2026-03-04	47.00	45.51	-2.59	-5.38%	45.00	47.69	34327	15718	3.34%
2026-03-03	52.23	48.10	-4.01	-7.70%	48.00	52.23	34243	16897	3.34%
2026-03-02	51.36	52.11	-0.19	-0.36%	51.27	53.79	34867	18295	3.40%
2026-02-27	53.03	52.30	-2.06	-3.79%	52.05	54.39	28905	15253	2.82%
2026-02-26	48.40	54.36	5.81	11.97%	47.54	55.50	66187	34362	6.45%
2026-02-25	48.07	48.55	0.55	1.15%	46.81	49.10	23674	11372	2.31%
2026-02-24	48.82	48.00	-0.08	-0.17%	45.03	48.82	35843	16703	3.49%
2026-02-13	49.94	48.08	-2.51	-4.96%	47.94	50.64	35107	17304	3.42%
2026-02-12	45.30	50.59	5.81	12.97%	44.75	51.78	64702	31600	6.30%
2026-02-11	45.16	44.78	-0.38	-0.84%	44.63	46.63	16189	7340	1.58%
2026-02-10	45.33	45.16	-0.17	-0.38%	44.34	45.47	17392	7815	1.69%
2026-02-09	44.84	45.33	1.40	3.19%	43.81	45.68	23766	10642	2.31%
2026-02-06	44.80	43.93	-0.94	-2.09%	43.29	44.80	22699	10009	2.21%
2026-02-05	44.24	44.87	0.11	0.25%	44.24	45.64	17593	7938	1.71%
2026-02-04	46.99	44.76	-1.77	-3.80%	43.88	46.99	28457	12759	2.77%
2026-02-03	45.70	46.53	1.67	3.72%	45.70	47.20	24031	11166	2.34%
2026-02-02	47.17	44.86	-2.93	-6.13%	44.75	47.59	24583	11261	2.39%
2026-01-30	48.32	47.79	0.10	0.21%	46.65	49.18	22530	10760	2.19%
2026-01-29	46.98	47.69	-0.54	-1.12%	46.58	51.19	34970	17063	3.41%
2026-01-28	50.78	48.23	-3.06	-5.97%	47.89	51.29	34582	16977	3.37%