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 |
|---|
| 2025-06-17 | 17.61 | 18.25 | 0.59 | 3.34% | 17.60 | 18.80 | 259249 | 47314.61 | 11.93% | 10.00 |
| 2025-06-16 | 17.44 | 17.66 | 0.38 | 2.20% | 17.40 | 18.16 | 148236 | 26279.56 | 6.82% | 0.00 |
| 2025-06-13 | 17.66 | 17.28 | -0.55 | -3.08% | 17.24 | 17.83 | 142941 | 24983.42 | 6.58% | 0.00 |
| 2025-06-12 | 17.74 | 17.83 | 0.08 | 0.45% | 17.49 | 17.92 | 150434 | 26629.56 | 6.92% | 104.00 |
| 2025-06-11 | 17.82 | 17.75 | -0.18 | -1.00% | 17.65 | 18.07 | 160952 | 28688.79 | 7.40% | 0.00 |
| 2025-06-10 | 18.14 | 17.93 | -0.28 | -1.54% | 17.73 | 18.72 | 254180 | 46484.52 | 11.69% | 4.00 |
| 2025-06-09 | 18.11 | 18.21 | 0.02 | 0.11% | 17.98 | 18.28 | 166511 | 30161.88 | 7.66% | 0.00 |
| 2025-06-06 | 17.77 | 18.19 | 0.44 | 2.48% | 17.63 | 18.33 | 216748 | 39209.69 | 9.97% | 9.00 |
| 2025-06-05 | 17.72 | 17.75 | -0.05 | -0.28% | 17.60 | 17.98 | 159998 | 28404.21 | 7.36% | 1.00 |
| 2025-06-04 | 17.26 | 17.80 | 0.46 | 2.65% | 17.13 | 17.82 | 198017 | 34809.26 | 9.11% | 0.00 |
| 2025-06-03 | 17.18 | 17.34 | 0.08 | 0.46% | 17.05 | 17.54 | 110716 | 19169.26 | 5.09% | 0.00 |
| 2025-05-30 | 17.26 | 17.26 | -0.08 | -0.46% | 17.09 | 17.63 | 129910 | 22556.29 | 5.98% | 0.00 |
| 2025-05-29 | 17.31 | 17.34 | -0.01 | -0.06% | 17.02 | 17.52 | 143867 | 24891.88 | 6.62% | 0.00 |
| 2025-05-28 | 18.02 | 17.65 | -0.55 | -3.02% | 17.52 | 18.22 | 180630 | 32118.35 | 8.31% | 4.00 |
| 2025-05-27 | 17.73 | 18.20 | 0.30 | 1.68% | 17.51 | 18.30 | 211078 | 37852.90 | 9.71% | 4.00 |
| 2025-05-26 | 17.71 | 17.90 | 0.26 | 1.47% | 17.45 | 17.91 | 158158 | 27970.20 | 7.28% | 0.00 |
| 2025-05-23 | 18.00 | 17.64 | -0.38 | -2.11% | 17.58 | 18.38 | 235941 | 42350.08 | 10.85% | 0.00 |
| 2025-05-22 | 18.92 | 18.02 | -1.28 | -6.63% | 17.94 | 19.11 | 346296 | 63517.00 | 15.93% | 14.00 |
| 2025-05-21 | 18.80 | 19.30 | 0.20 | 1.05% | 18.71 | 19.99 | 427756 | 83073.23 | 19.68% | 2.00 |
| 2025-05-20 | 19.21 | 19.10 | -0.48 | -2.45% | 18.95 | 20.28 | 417867 | 81062.59 | 19.22% | 15.00 |
| 2025-05-19 | 18.50 | 19.58 | 0.79 | 4.20% | 18.25 | 19.90 | 492677 | 94330.53 | 22.67% | 34.00 |
| 2025-05-16 | 18.11 | 18.79 | 0.64 | 3.53% | 17.53 | 18.96 | 421858 | 76896.38 | 19.41% | 8.00 |
| 2025-05-15 | 18.02 | 18.15 | 0.09 | 0.50% | 18.01 | 19.50 | 494244 | 93447.69 | 22.74% | 10.00 |
| 2025-05-14 | 17.86 | 18.06 | -0.13 | -0.71% | 17.73 | 18.57 | 305910 | 55494.44 | 14.07% | 29.00 |
| 2025-05-13 | 17.75 | 18.19 | 0.45 | 2.54% | 17.32 | 18.38 | 356541 | 63732.41 | 16.40% | 0.00 |
| 2025-05-12 | 17.64 | 17.74 | 0.08 | 0.45% | 17.54 | 17.84 | 207158 | 36611.71 | 9.53% | 0.00 |
| 2025-05-09 | 18.16 | 17.66 | -0.66 | -3.60% | 17.53 | 18.43 | 245406 | 43711.05 | 11.29% | 30.00 |
| 2025-05-08 | 18.29 | 18.32 | -0.48 | -2.55% | 17.99 | 18.46 | 372969 | 68018.29 | 17.16% | 6.00 |
| 2025-05-07 | 17.36 | 18.80 | 1.55 | 8.99% | 17.29 | 19.54 | 560335 | 101636.19 | 25.78% | 17.00 |
| 2025-05-06 | 16.99 | 17.25 | 0.43 | 2.56% | 16.90 | 17.25 | 244469 | 41757.26 | 11.25% | 11.00 |
| 2025-04-30 | 17.31 | 16.82 | -0.49 | -2.83% | 16.77 | 17.58 | 239243 | 40907.13 | 11.01% | 13.00 |
| 2025-04-29 | 16.89 | 17.31 | 0.16 | 0.93% | 16.89 | 17.83 | 245843 | 42858.11 | 11.31% | 5.00 |
| 2025-04-28 | 17.22 | 17.15 | -0.22 | -1.27% | 16.70 | 17.68 | 251546 | 43223.66 | 11.57% | 5.00 |
| 2025-04-25 | 16.88 | 17.37 | 0.49 | 2.90% | 16.63 | 17.54 | 294952 | 50770.40 | 13.57% | 10.00 |
| 2025-04-24 | 16.77 | 16.88 | 0.07 | 0.42% | 16.50 | 17.26 | 231871 | 39328.98 | 10.67% | 21.00 |
| 2025-04-23 | 17.00 | 16.81 | -0.37 | -2.15% | 16.65 | 17.04 | 219394 | 36898.07 | 10.09% | 49.00 |
| 2025-04-22 | 17.00 | 17.18 | 0.32 | 1.90% | 16.56 | 17.39 | 311437 | 52882.56 | 14.33% | 5.00 |
| 2025-04-21 | 16.68 | 16.86 | -0.09 | -0.53% | 16.68 | 17.21 | 279306 | 47113.07 | 12.85% | 2.00 |
| 2025-04-18 | 16.20 | 16.95 | 1.03 | 6.47% | 15.71 | 17.31 | 408832 | 67839.74 | 18.81% | 19.00 |
| 2025-04-17 | 15.50 | 15.92 | 0.32 | 2.05% | 15.35 | 16.07 | 194157 | 30880.74 | 8.93% | 29.00 |
| 2025-04-16 | 15.80 | 15.60 | -0.42 | -2.62% | 15.36 | 16.05 | 154455 | 24180.09 | 7.11% | 10.00 |
| 2025-04-15 | 15.86 | 16.02 | 0.16 | 1.01% | 15.77 | 16.27 | 222186 | 35584.49 | 10.22% | 0.00 |
| 2025-04-14 | 15.79 | 15.86 | 0.86 | 5.73% | 15.49 | 16.16 | 240426 | 38209.66 | 11.06% | 13.00 |
| 2025-04-11 | 15.08 | 15.00 | -0.31 | -2.02% | 14.96 | 15.45 | 170331 | 25822.49 | 7.84% | 0.00 |
| 2025-04-10 | 15.24 | 15.31 | 0.23 | 1.53% | 15.23 | 15.73 | 225475 | 34893.71 | 10.37% | 14.00 |
| 2025-04-09 | 14.90 | 15.08 | -0.21 | -1.37% | 14.10 | 15.26 | 263495 | 38926.74 | 12.12% | 7.00 |
| 2025-04-08 | 14.40 | 15.29 | 1.24 | 8.83% | 14.31 | 15.29 | 262039 | 38854.15 | 12.06% | 20.00 |
| 2025-04-07 | 15.00 | 14.05 | -2.03 | -12.62% | 13.26 | 15.49 | 291464 | 42149.86 | 13.41% | 0.00 |
| 2025-04-03 | 15.70 | 16.08 | 0.23 | 1.45% | 15.70 | 16.42 | 196196 | 31462.13 | 9.03% | 5.00 |
| 2025-04-02 | 15.88 | 15.85 | -0.03 | -0.19% | 15.77 | 16.21 | 140034 | 22363.08 | 6.44% | 0.00 |
| 2025-04-01 | 15.66 | 15.88 | 0.23 | 1.47% | 15.66 | 16.05 | 180387 | 28662.48 | 8.30% | 43.00 |
| 2025-03-31 | 16.40 | 15.65 | -0.87 | -5.27% | 15.28 | 16.48 | 290068 | 45534.75 | 13.34% | 0.00 |
| 2025-03-28 | 17.35 | 16.52 | -1.51 | -8.37% | 16.51 | 17.60 | 438998 | 74541.73 | 20.20% | 0.00 |
| 2025-03-27 | 17.56 | 18.03 | 0.48 | 2.74% | 17.55 | 18.83 | 584290 | 106031.05 | 26.88% | 8.00 |
| 2025-03-26 | 17.46 | 17.55 | -0.20 | -1.13% | 17.40 | 17.88 | 386785 | 67997.48 | 17.79% | 0.00 |
| 2025-03-25 | 17.02 | 17.75 | 0.50 | 2.90% | 16.92 | 18.27 | 574336 | 101164.23 | 26.42% | 0.00 |
| 2025-03-24 | 15.68 | 17.25 | 1.51 | 9.59% | 15.68 | 17.95 | 449957 | 76411.93 | 20.70% | 21.00 |
| 2025-03-21 | 16.25 | 15.74 | -0.67 | -4.08% | 15.74 | 16.45 | 119513 | 19124.52 | 5.50% | 0.00 |
| 2025-03-20 | 16.36 | 16.41 | 0.01 | 0.06% | 16.30 | 16.58 | 73808 | 12102.95 | 3.40% | 2.00 |
| 2025-03-19 | 16.50 | 16.40 | -0.16 | -0.97% | 16.24 | 16.65 | 92862 | 15261.28 | 4.27% | 0.00 |
| 2025-03-18 | 16.84 | 16.56 | -0.43 | -2.53% | 16.53 | 16.87 | 137585 | 22963.08 | 6.33% | 8.00 |
| 2025-03-17 | 16.70 | 16.99 | 0.26 | 1.55% | 16.45 | 17.17 | 201030 | 33830.13 | 9.25% | 6.00 |
| 2025-03-14 | 16.80 | 16.73 | -0.16 | -0.95% | 16.41 | 16.93 | 158328 | 26418.18 | 7.28% | 3.00 |
| 2025-03-13 | 17.00 | 16.89 | -0.43 | -2.48% | 16.60 | 17.25 | 229593 | 38980.31 | 10.56% | 13.00 |
| 2025-03-12 | 16.83 | 17.32 | 0.41 | 2.42% | 16.63 | 17.48 | 297340 | 50625.61 | 13.68% | 28.00 |
| 2025-03-11 | 16.12 | 16.91 | 0.52 | 3.17% | 16.00 | 16.97 | 247119 | 41011.38 | 11.37% | 6.00 |
| 2025-03-10 | 16.55 | 16.39 | -0.26 | -1.56% | 16.30 | 16.74 | 172800 | 28434.77 | 7.95% | 0.00 |
| 2025-03-07 | 15.85 | 16.65 | 0.70 | 4.39% | 15.78 | 16.67 | 250577 | 40951.24 | 11.53% | 26.00 |
| 2025-03-06 | 15.85 | 15.95 | 0.09 | 0.57% | 15.71 | 16.05 | 124015 | 19729.05 | 5.71% | 0.00 |
| 2025-03-05 | 16.22 | 15.86 | -0.46 | -2.82% | 15.60 | 16.34 | 155744 | 24643.15 | 7.17% | 0.00 |
| 2025-03-04 | 16.00 | 16.32 | 0.01 | 0.06% | 15.93 | 16.33 | 148039 | 23968.01 | 6.81% | 0.00 |
| 2025-03-03 | 15.98 | 16.31 | 0.35 | 2.19% | 15.98 | 16.68 | 278934 | 45758.32 | 12.83% | 23.00 |
| 2025-02-28 | 15.34 | 15.96 | 0.48 | 3.10% | 15.29 | 16.28 | 251190 | 39870.93 | 11.56% | 12.00 |
| 2025-02-27 | 15.58 | 15.48 | -0.09 | -0.58% | 15.21 | 15.59 | 101261 | 15612.23 | 4.66% | 0.00 |
| 2025-02-26 | 15.39 | 15.57 | 0.25 | 1.63% | 15.36 | 15.65 | 106470 | 16523.98 | 4.90% | 0.00 |
| 2025-02-25 | 15.45 | 15.32 | -0.55 | -3.47% | 15.29 | 15.63 | 141300 | 21758.25 | 6.50% | 0.00 |
| 2025-02-24 | 16.10 | 15.87 | 0.19 | 1.21% | 15.76 | 16.50 | 241482 | 39014.59 | 11.11% | 4.00 |
| 2025-02-21 | 15.68 | 15.68 | -0.08 | -0.51% | 15.45 | 15.73 | 130399 | 20307.79 | 6.00% | 0.00 |
| 2025-02-20 | 15.43 | 15.76 | 0.42 | 2.74% | 15.34 | 15.83 | 168886 | 26389.22 | 7.77% | 0.00 |
| 2025-02-19 | 15.15 | 15.34 | 0.48 | 3.23% | 15.14 | 15.54 | 101262 | 15502.05 | 4.66% | 35.00 |
深证大盘股票行情在线 K线走势图
