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
2025-09-16	35.70	35.92	0.50	1.41%	35.24	36.20	18800	6736	5.58%
2025-09-15	36.20	35.42	-1.10	-3.01%	35.24	36.44	28137	10028	8.36%
2025-09-12	36.81	36.52	-0.19	-0.52%	36.15	37.20	23240	8486	6.90%
2025-09-11	35.16	36.71	1.68	4.80%	34.40	37.00	36901	13311	10.96%
2025-09-10	35.05	35.03	0.05	0.14%	34.44	35.67	22434	7868	6.66%
2025-09-09	36.88	34.98	-1.92	-5.20%	34.58	36.88	35122	12536	10.43%
2025-09-08	37.10	36.90	-0.28	-0.75%	36.60	37.75	29833	11100	8.86%
2025-09-05	35.69	37.18	1.27	3.54%	35.53	37.25	26583	9729	7.90%
2025-09-04	37.19	35.91	-1.59	-4.24%	35.10	37.69	37984	13859	11.28%
2025-09-03	37.92	37.50	-0.71	-1.86%	37.20	38.46	32365	12200	9.61%
2025-09-02	42.01	38.21	-3.92	-9.30%	37.71	42.06	83756	32575	24.88%
2025-09-01	43.00	42.13	3.00	7.67%	41.00	45.59	91395	39285	27.15%
2025-08-29	40.00	39.13	0.63	1.64%	38.40	40.95	65384	25913	19.42%
2025-08-28	37.43	38.50	1.03	2.75%	36.92	38.50	52325	19731	15.54%
2025-08-27	39.20	37.47	-2.41	-6.04%	37.47	39.99	60672	23661	18.02%
2025-08-26	36.95	39.88	2.93	7.93%	36.31	42.55	91988	36483	27.32%
2025-08-25	37.37	36.95	-0.25	-0.67%	36.66	37.54	39841	14766	11.83%
2025-08-22	37.73	37.20	-0.38	-1.01%	36.63	37.86	42335	15761	12.57%
2025-08-21	38.80	37.58	-0.90	-2.34%	37.48	38.80	34227	12985	10.17%
2025-08-20	38.33	38.48	-0.76	-1.94%	37.38	38.86	47489	18035	14.11%
2025-08-19	39.84	39.24	-1.97	-4.78%	39.11	41.11	76957	30514	22.86%
2025-08-18	38.50	41.21	3.81	10.19%	37.60	43.88	98141	40246	29.15%
2025-08-15	36.00	37.40	1.29	3.57%	35.80	39.70	81935	30859	24.34%
2025-08-14	40.07	36.11	-3.96	-9.88%	36.00	40.07	107282	40312	31.87%
2025-08-13	38.00	40.07	6.68	20.01%	35.55	40.07	116399	43693	34.57%
2025-07-30	35.50	33.39	-2.33	-6.52%	33.20	35.50	48518	16382	14.41%
2025-07-29	33.33	35.72	2.44	7.33%	32.70	35.81	66908	23254	19.87%
2025-07-28	32.46	33.28	0.88	2.72%	32.20	33.40	35554	11661	10.56%
2025-07-25	32.40	32.40	-0.05	-0.15%	32.03	32.61	17709	5715	5.26%
2025-07-24	32.33	32.45	0.26	0.81%	32.22	32.87	18491	6001	5.49%
2025-07-23	32.81	32.19	-0.63	-1.92%	32.15	32.82	23566	7638	7.00%
2025-07-22	33.33	32.82	-0.52	-1.56%	32.40	33.64	26376	8683	7.83%
2025-07-21	33.95	33.34	-0.63	-1.85%	32.93	34.32	35653	11918	10.59%
2025-07-18	34.03	33.97	-0.38	-1.11%	33.69	34.43	27608	9364	8.20%
2025-07-17	33.88	34.35	0.17	0.50%	33.88	34.69	30018	10288	8.92%
2025-07-16	33.71	34.18	-0.20	-0.58%	33.71	34.98	32739	11281	9.72%
2025-07-15	35.34	34.38	-0.90	-2.55%	34.00	35.77	40360	13984	11.99%
2025-07-14	34.50	35.28	0.52	1.50%	33.92	36.10	51653	18230	15.34%
2025-07-11	34.21	34.76	-0.09	-0.26%	33.80	35.46	47633	16471	14.15%
2025-07-10	37.22	34.85	-3.62	-9.41%	33.70	37.90	94895	33140	28.19%
2025-07-09	39.03	38.47	-2.28	-5.60%	37.50	40.10	87013	33500	25.85%
2025-07-08	35.80	40.75	3.22	8.58%	35.31	41.99	111968	44368	33.26%
2025-07-07	33.99	37.53	5.00	15.37%	33.50	38.60	110711	39732	32.88%
2025-07-04	30.42	32.53	1.70	5.51%	29.47	33.89	90024	28559	26.74%
2025-07-03	29.65	30.83	1.11	3.73%	29.33	31.37	51476	15673	15.29%
2025-07-02	29.80	29.72	-0.16	-0.54%	29.24	30.50	31929	9505	9.48%
2025-07-01	30.10	29.88	-0.43	-1.42%	29.50	30.82	38761	11625	11.51%
2025-06-30	29.92	30.31	0.00	0.00%	29.51	31.43	61692	18832	18.32%
2025-06-27	30.02	30.31	0.67	2.26%	28.93	30.88	64558	19341	19.18%
2025-06-26	29.80	29.64	0.05	0.17%	29.20	29.93	61625	18242	18.30%
2025-06-25	29.98	29.59	-0.77	-2.54%	28.70	30.05	82159	24162	24.40%
2025-06-24	30.39	30.36	-0.84	-2.69%	30.12	31.55	82369	25115	24.47%
2025-06-23	32.32	31.20	-1.13	-3.50%	29.99	33.00	110459	34537	32.81%
2025-06-20	35.00	32.33	-3.59	-9.99%	32.30	36.91	119342	40998	35.45%
2025-06-19	34.35	35.92	2.00	5.90%	32.93	36.46	135896	47410	40.37%
2025-06-18	31.71	33.92	1.17	3.57%	30.96	35.18	135657	45021	40.29%
2025-06-17	32.56	32.75	0.22	0.68%	30.44	36.18	169862	56199	50.45%
2025-06-16	31.32	32.53	5.42	19.99%	30.14	32.53	98406	31543	29.23%
2025-06-13	24.00	27.11	4.52	20.01%	24.00	27.11	61291	16415	18.21%
2025-06-12	22.35	22.59	0.19	0.85%	22.22	23.13	12610	2854	3.75%
2025-06-11	22.56	22.40	-0.05	-0.22%	22.31	22.75	9452	2129	2.81%
2025-06-10	22.71	22.45	-0.39	-1.71%	22.20	22.87	10371	2337	3.08%
2025-06-09	22.92	22.84	0.07	0.31%	22.72	22.98	7494	1712	2.23%