川金诺(300505)股票行情
川金诺(300505)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 30.41 | 29.91 | -0.80 | -2.61% | 29.82 | 31.58 | 327450 | 100685.14 | 15.06% | 56.00 |
| 2026-03-25 | 30.04 | 30.71 | 0.20 | 0.66% | 29.99 | 31.10 | 311292 | 95175.52 | 14.32% | 22.00 |
| 2026-03-24 | 30.73 | 30.51 | -0.22 | -0.72% | 29.18 | 30.95 | 345818 | 103538.47 | 15.91% | 6.10 |
| 2026-03-23 | 30.03 | 30.73 | -0.55 | -1.76% | 30.00 | 32.34 | 364171 | 113370.07 | 16.75% | 16.00 |
| 2026-03-20 | 32.89 | 31.28 | -1.76 | -5.33% | 31.22 | 33.39 | 427641 | 137087.42 | 19.67% | 20.00 |
| 2026-03-19 | 35.85 | 33.04 | -2.38 | -6.72% | 32.81 | 36.54 | 492493 | 167146.12 | 22.66% | 60.00 |
| 2026-03-18 | 35.79 | 35.42 | -2.17 | -5.77% | 34.03 | 36.00 | 622305 | 216920.75 | 28.63% | 17.00 |
| 2026-03-17 | 36.40 | 37.59 | 1.26 | 3.47% | 35.60 | 39.36 | 827767 | 308439.22 | 38.08% | 41.00 |
| 2026-03-16 | 37.62 | 36.33 | -2.57 | -6.61% | 36.00 | 40.98 | 895403 | 341069.69 | 41.19% | 21.00 |
| 2026-03-13 | 34.56 | 38.90 | 5.02 | 14.82% | 34.31 | 40.66 | 1037163 | 399420.34 | 47.72% | 14.00 |
| 2026-03-12 | 35.00 | 33.88 | -0.77 | -2.22% | 33.29 | 35.53 | 543580 | 186644.55 | 25.01% | 15.00 |
| 2026-03-11 | 34.17 | 34.65 | 0.43 | 1.26% | 33.81 | 35.30 | 489322 | 168786.45 | 22.51% | 0.00 |
| 2026-03-10 | 33.98 | 34.22 | -0.90 | -2.56% | 33.52 | 35.09 | 455106 | 156224.06 | 20.94% | 0.00 |
| 2026-03-09 | 36.96 | 35.12 | -1.00 | -2.77% | 34.81 | 38.88 | 615966 | 223288.66 | 28.34% | 107.00 |
| 2026-03-06 | 33.20 | 36.12 | 2.57 | 7.66% | 33.19 | 36.83 | 694050 | 247183.67 | 31.93% | 10.00 |
| 2026-03-05 | 34.89 | 33.55 | -0.67 | -1.96% | 33.21 | 35.00 | 380921 | 127890.95 | 17.52% | 7.00 |
| 2026-03-04 | 31.92 | 34.22 | 1.72 | 5.29% | 31.92 | 36.88 | 618225 | 214247.62 | 28.44% | 3.00 |
| 2026-03-03 | 34.45 | 32.50 | -2.31 | -6.64% | 32.36 | 35.35 | 447030 | 149551.97 | 20.57% | 4.00 |
| 2026-03-02 | 37.28 | 34.81 | -1.96 | -5.33% | 34.22 | 37.70 | 555205 | 194239.55 | 25.54% | 46.00 |
| 2026-02-27 | 36.01 | 36.77 | 0.20 | 0.55% | 35.99 | 38.40 | 601072 | 221928.34 | 27.65% | 2.00 |
| 2026-02-26 | 36.60 | 36.57 | -0.73 | -1.96% | 35.84 | 39.99 | 1021536 | 381657.12 | 47.00% | 8.00 |
| 2026-02-25 | 32.01 | 37.30 | 6.22 | 20.01% | 32.01 | 37.30 | 927181 | 324665.81 | 42.66% | 11.00 |
| 2026-02-24 | 28.01 | 31.08 | 3.72 | 13.60% | 28.00 | 31.70 | 534611 | 160756.73 | 24.60% | 11.00 |
| 2026-02-13 | 27.76 | 27.36 | -0.65 | -2.32% | 27.26 | 27.83 | 102449 | 28223.23 | 4.71% | 0.00 |
| 2026-02-12 | 27.28 | 28.01 | 0.73 | 2.68% | 27.11 | 28.28 | 158953 | 44201.06 | 7.31% | 0.00 |
| 2026-02-11 | 27.38 | 27.28 | -0.09 | -0.33% | 27.27 | 27.98 | 125866 | 34770.38 | 5.79% | 0.00 |
| 2026-02-10 | 27.50 | 27.37 | -0.24 | -0.87% | 27.17 | 27.71 | 82291 | 22569.69 | 3.79% | 0.00 |
| 2026-02-09 | 27.87 | 27.61 | -0.17 | -0.61% | 27.35 | 28.22 | 156902 | 43390.02 | 7.22% | 0.00 |
| 2026-02-06 | 27.00 | 27.78 | 0.46 | 1.68% | 26.90 | 28.31 | 143393 | 40028.86 | 6.60% | 80.00 |
| 2026-02-05 | 28.41 | 27.32 | -1.24 | -4.34% | 27.19 | 28.59 | 132874 | 36713.32 | 6.11% | 0.00 |
| 2026-02-04 | 28.02 | 28.56 | 0.51 | 1.82% | 27.87 | 28.87 | 152016 | 43257.72 | 6.99% | 11.00 |
| 2026-02-03 | 27.64 | 28.05 | 0.72 | 2.63% | 27.19 | 28.10 | 143144 | 39771.25 | 6.59% | 9.00 |
| 2026-02-02 | 28.21 | 27.33 | -1.37 | -4.77% | 27.30 | 28.41 | 183285 | 50883.18 | 8.43% | 0.00 |
| 2026-01-30 | 28.57 | 28.70 | -0.17 | -0.59% | 27.27 | 29.00 | 293210 | 82413.75 | 13.49% | 0.00 |
| 2026-01-29 | 29.58 | 28.87 | -1.23 | -4.09% | 28.77 | 29.97 | 317409 | 92579.20 | 14.60% | 7.00 |
| 2026-01-28 | 28.57 | 30.10 | 1.23 | 4.26% | 28.57 | 30.15 | 395844 | 116710.88 | 18.21% | 11.00 |
| 2026-01-27 | 28.66 | 28.87 | -0.16 | -0.55% | 28.26 | 29.48 | 276062 | 79402.18 | 12.70% | 10.00 |
| 2026-01-26 | 28.77 | 29.03 | 0.27 | 0.94% | 28.61 | 30.20 | 370945 | 109107.05 | 17.07% | 1.00 |
| 2026-01-23 | 29.10 | 28.76 | -0.32 | -1.10% | 28.50 | 29.38 | 335800 | 96654.18 | 15.45% | 8.00 |
| 2026-01-22 | 28.69 | 29.08 | 0.11 | 0.38% | 28.59 | 30.35 | 420039 | 123383.84 | 19.32% | 17.00 |
| 2026-01-21 | 28.27 | 28.97 | 0.08 | 0.28% | 27.88 | 29.42 | 419839 | 120476.13 | 19.32% | 13.00 |
| 2026-01-20 | 27.35 | 28.89 | 1.31 | 4.75% | 27.35 | 29.35 | 488803 | 139136.95 | 22.49% | 0.00 |
| 2026-01-19 | 26.90 | 27.58 | 0.73 | 2.72% | 26.90 | 27.92 | 286826 | 78848.84 | 13.20% | 0.00 |
| 2026-01-16 | 28.19 | 26.85 | -0.97 | -3.49% | 26.80 | 28.28 | 372864 | 101691.41 | 17.15% | 0.00 |
| 2026-01-15 | 26.52 | 27.82 | 1.30 | 4.90% | 26.26 | 29.92 | 550315 | 154915.69 | 25.32% | 5.00 |
| 2026-01-14 | 25.99 | 26.52 | 0.55 | 2.12% | 25.98 | 26.95 | 387619 | 102578.49 | 17.83% | 1.00 |
| 2026-01-13 | 25.68 | 25.97 | 0.28 | 1.09% | 25.60 | 27.39 | 439225 | 116286.55 | 20.21% | 2.00 |
| 2026-01-12 | 25.56 | 25.69 | 0.34 | 1.34% | 25.21 | 25.94 | 345961 | 88646.86 | 15.92% | 33.00 |
| 2026-01-09 | 25.82 | 25.35 | -0.75 | -2.87% | 25.27 | 26.06 | 435196 | 111226.05 | 20.02% | 1.00 |
| 2026-01-08 | 25.50 | 26.10 | 2.41 | 10.17% | 25.06 | 28.28 | 761088 | 202636.88 | 35.01% | 0.00 |
| 2026-01-07 | 23.68 | 23.69 | -0.22 | -0.92% | 23.41 | 24.09 | 182433 | 43133.68 | 8.39% | 0.00 |
| 2026-01-06 | 22.98 | 23.91 | 0.97 | 4.23% | 22.93 | 24.09 | 252981 | 59880.54 | 11.64% | 0.00 |
| 2026-01-05 | 22.55 | 22.94 | 0.55 | 2.46% | 22.55 | 23.12 | 151321 | 34573.70 | 6.96% | 2.00 |
| 2025-12-31 | 22.77 | 22.39 | -0.44 | -1.93% | 22.31 | 22.85 | 104077 | 23376.80 | 4.79% | 2.00 |
| 2025-12-30 | 22.47 | 22.83 | 0.23 | 1.02% | 22.23 | 23.10 | 122029 | 27765.11 | 5.61% | 0.00 |
| 2025-12-29 | 23.00 | 22.60 | -0.38 | -1.65% | 22.46 | 23.05 | 113989 | 25832.09 | 5.24% | 0.00 |
| 2025-12-26 | 22.62 | 22.98 | 0.36 | 1.59% | 22.51 | 23.25 | 198050 | 45396.32 | 9.11% | 11.00 |
| 2025-12-25 | 22.27 | 22.62 | 0.30 | 1.34% | 21.96 | 22.72 | 147333 | 33060.66 | 6.78% | 0.00 |
| 2025-12-24 | 22.58 | 22.32 | -0.26 | -1.15% | 22.27 | 22.58 | 133900 | 29950.00 | 6.16% | 0.00 |
| 2025-12-23 | 22.10 | 22.58 | 0.45 | 2.03% | 22.01 | 22.98 | 161706 | 36485.42 | 7.44% | 0.00 |
| 2025-12-22 | 22.20 | 22.13 | -0.04 | -0.18% | 22.10 | 22.66 | 105156 | 23391.47 | 4.84% | 0.00 |
| 2025-12-19 | 21.68 | 22.17 | 0.50 | 2.31% | 21.53 | 22.24 | 114522 | 25137.34 | 5.27% | 0.00 |
| 2025-12-18 | 21.48 | 21.67 | -0.09 | -0.41% | 21.37 | 22.27 | 137108 | 29994.78 | 6.31% | 0.00 |
| 2025-12-17 | 20.84 | 21.76 | 0.96 | 4.62% | 20.76 | 21.77 | 153361 | 32698.13 | 7.06% | 0.00 |
| 2025-12-16 | 21.51 | 20.80 | -0.78 | -3.61% | 20.71 | 21.52 | 128907 | 27004.75 | 5.93% | 0.00 |
| 2025-12-15 | 21.40 | 21.58 | -0.04 | -0.19% | 21.36 | 21.83 | 92518 | 19980.72 | 4.26% | 0.00 |
| 2025-12-12 | 21.73 | 21.62 | -0.08 | -0.37% | 21.41 | 21.93 | 120522 | 26119.40 | 5.54% | 0.00 |
| 2025-12-11 | 22.20 | 21.70 | -0.42 | -1.90% | 21.67 | 22.56 | 126198 | 27846.90 | 5.81% | 0.00 |
| 2025-12-10 | 22.24 | 22.12 | -0.18 | -0.81% | 22.02 | 22.45 | 119752 | 26594.73 | 5.51% | 0.00 |
| 2025-12-09 | 22.21 | 22.30 | -0.11 | -0.49% | 21.93 | 22.89 | 149903 | 33524.34 | 6.90% | 0.00 |
| 2025-12-08 | 22.70 | 22.41 | -0.29 | -1.28% | 22.15 | 22.75 | 126917 | 28359.13 | 5.84% | 0.00 |
| 2025-12-05 | 22.47 | 22.70 | 0.23 | 1.02% | 22.21 | 22.91 | 110658 | 25039.92 | 5.09% | 0.00 |
| 2025-12-04 | 22.79 | 22.47 | -0.52 | -2.26% | 22.42 | 23.26 | 113555 | 25708.97 | 5.22% | 0.00 |
| 2025-12-03 | 23.39 | 22.99 | -0.23 | -0.99% | 22.88 | 23.84 | 157838 | 36729.20 | 7.26% | 0.00 |
| 2025-12-02 | 23.33 | 23.22 | -0.22 | -0.94% | 22.93 | 23.44 | 135907 | 31517.31 | 6.25% | 0.00 |
| 2025-12-01 | 24.33 | 23.44 | -0.55 | -2.29% | 23.32 | 24.49 | 255598 | 60597.39 | 11.76% | 0.00 |
| 2025-11-28 | 22.26 | 23.99 | 1.88 | 8.50% | 22.25 | 25.39 | 474116 | 114567.66 | 21.81% | 0.00 |
| 2025-11-27 | 21.22 | 22.11 | 0.89 | 4.19% | 21.11 | 22.56 | 241106 | 53296.39 | 11.09% | 0.00 |
| 2025-11-26 | 21.55 | 21.22 | -0.33 | -1.53% | 21.17 | 21.86 | 135739 | 29128.42 | 6.24% | 0.00 |
| 2025-11-25 | 21.27 | 21.55 | 0.50 | 2.38% | 20.96 | 21.78 | 144247 | 30807.06 | 6.64% | 0.00 |
深证大盘股票行情在线 K线走势图
川金诺(300505)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
