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
2026-07-30	36.96	34.70	-2.26	-6.11%	34.51	37.25	21173	7536	2.06%
2026-07-29	36.50	36.96	0.51	1.40%	35.48	37.49	18786	6838	1.83%
2026-07-28	37.78	36.45	-1.93	-5.03%	36.27	38.92	20161	7543	1.96%
2026-07-27	36.50	38.38	1.09	2.92%	36.39	38.66	25873	9818	2.52%
2026-07-24	37.00	37.29	0.29	0.78%	36.00	37.87	22646	8442	2.21%
2026-07-23	37.31	37.00	-0.06	-0.16%	36.42	38.03	20092	7443	1.96%
2026-07-22	38.30	37.06	-1.34	-3.49%	36.80	38.59	28060	10533	2.73%
2026-07-21	36.02	38.40	3.08	8.72%	32.14	38.48	38153	13691	3.72%
2026-07-20	40.20	35.32	-3.68	-9.44%	34.90	40.20	32072	12024	3.12%
2026-07-17	42.46	39.00	-3.52	-8.28%	38.70	42.87	33188	13541	3.23%
2026-07-16	46.50	42.52	-5.01	-10.54%	42.19	46.50	43100	19139	4.20%
2026-07-15	44.00	47.53	2.31	5.11%	44.00	50.10	47809	22689	4.66%
2026-07-14	45.00	45.22	0.49	1.10%	43.25	45.88	27846	12426	2.71%
2026-07-13	49.20	44.73	-4.65	-9.42%	44.61	51.00	41088	19179	4.00%
2026-07-10	49.57	49.38	0.78	1.60%	48.34	54.22	58731	29901	5.72%
2026-07-09	48.63	48.60	0.55	1.14%	45.37	49.00	33989	16060	3.31%
2026-07-08	51.00	48.05	-3.14	-6.13%	47.77	51.95	33972	16647	3.31%
2026-07-07	54.05	51.19	-3.56	-6.50%	50.20	55.94	38453	20349	3.75%
2026-07-06	58.88	54.75	-1.60	-2.84%	54.14	61.00	39871	22661	3.88%
2026-07-03	55.75	56.35	0.60	1.08%	54.52	58.76	39582	22443	3.86%
2026-07-02	55.46	55.75	-1.10	-1.93%	54.61	59.92	41125	23643	4.01%
2026-07-01	57.78	56.85	-1.63	-2.79%	56.10	59.14	40099	23057	3.91%
2026-06-30	53.07	58.48	4.41	8.16%	53.07	59.28	58280	33047	5.68%
2026-06-29	57.57	54.07	-4.08	-7.02%	52.00	58.80	60494	33083	5.89%
2026-06-26	58.38	58.15	-0.85	-1.44%	56.77	59.87	50824	29556	4.95%
2026-06-25	61.11	59.00	-2.37	-3.86%	58.38	62.26	60938	36399	5.94%
2026-06-24	63.55	61.37	-2.41	-3.78%	59.70	63.90	72395	44306	7.05%
2026-06-23	52.81	63.78	10.63	20.00%	52.30	63.78	90254	53733	8.79%
2026-06-22	54.14	53.15	-1.53	-2.80%	51.08	54.30	39055	20626	3.80%
2026-06-18	50.01	54.68	4.02	7.94%	50.01	55.15	40637	21672	3.96%
2026-06-17	49.50	50.66	1.08	2.18%	48.54	51.15	25033	12538	2.44%
2026-06-16	50.19	49.58	-0.32	-0.64%	48.61	50.50	21396	10607	2.08%
2026-06-15	46.25	49.90	4.14	9.05%	46.02	50.13	29952	14563	2.92%
2026-06-12	47.44	45.76	-0.80	-1.72%	45.72	48.38	21408	10043	2.09%
2026-06-11	47.01	46.56	-1.08	-2.27%	45.85	47.90	18110	8430	1.76%
2026-06-10	47.67	47.64	-1.00	-2.06%	46.81	49.32	18132	8659	1.77%
2026-06-09	50.53	48.64	-0.50	-1.02%	47.62	50.53	25305	12379	2.46%
2026-06-08	47.45	49.14	-0.02	-0.04%	47.10	50.40	28155	13806	2.74%
2026-06-05	48.00	49.16	0.75	1.55%	47.41	50.48	25186	12400	2.45%
2026-06-04	48.51	48.41	-0.25	-0.51%	47.70	49.39	23177	11268	2.26%
2026-06-03	46.59	48.66	1.98	4.24%	45.68	51.35	37920	18544	3.69%
2026-06-02	47.40	46.68	0.29	0.63%	46.25	48.47	27720	13035	2.70%
2026-06-01	46.99	46.39	-0.99	-2.09%	46.09	48.81	28198	13365	2.75%
2026-05-29	53.55	47.38	-5.12	-9.75%	47.08	53.69	52708	25954	5.13%
2026-05-28	52.00	52.50	-0.32	-0.61%	50.83	53.77	31559	16627	3.07%
2026-05-27	53.17	52.82	0.37	0.71%	52.20	55.00	37989	20284	3.70%
2026-05-26	54.23	52.45	-2.33	-4.25%	51.55	54.50	36864	19334	3.59%
2026-05-25	56.42	54.78	-1.07	-1.92%	53.00	56.69	47845	26137	4.66%
2026-05-22	54.00	55.85	1.39	2.55%	52.00	56.50	44848	24302	4.37%
2026-05-21	52.30	54.46	2.11	4.03%	52.04	57.28	56010	30818	5.46%
2026-05-20	53.88	52.35	-1.27	-2.37%	51.55	54.94	40119	21041	3.91%
2026-05-19	50.27	53.62	2.85	5.61%	49.79	53.87	57313	29926	5.58%
2026-05-18	49.13	50.77	0.39	0.77%	49.13	52.50	49068	24920	4.78%
2026-05-15	49.50	50.38	2.57	5.38%	49.00	53.56	65614	33646	6.39%
2026-05-14	48.45	47.81	-0.05	-0.10%	47.50	49.73	18533	8935	1.81%
2026-05-13	48.00	47.86	0.08	0.17%	47.65	48.60	17445	8379	1.70%
2026-05-12	48.86	47.78	-1.11	-2.27%	47.26	49.26	24445	11741	2.38%
2026-05-11	50.00	48.99	-0.31	-0.63%	48.68	50.85	32406	16014	3.16%
2026-05-08	48.67	49.30	0.29	0.59%	48.27	49.94	26782	13148	2.61%
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%