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 |
|---|
| 2025-08-01 | 21.07 | 21.60 | 0.81 | 3.90% | 20.90 | 22.66 | 441544 | 97166.54 | 20.31% | 0.00 |
| 2025-07-31 | 20.53 | 20.79 | 0.02 | 0.10% | 20.35 | 21.07 | 244867 | 50910.39 | 11.27% | 0.00 |
| 2025-07-30 | 20.70 | 20.77 | 0.06 | 0.29% | 20.48 | 21.09 | 284130 | 59187.37 | 13.07% | 5.00 |
| 2025-07-29 | 20.12 | 20.71 | 0.67 | 3.34% | 19.65 | 20.84 | 339626 | 68956.43 | 15.62% | 7.00 |
| 2025-07-28 | 19.70 | 20.04 | 0.35 | 1.78% | 19.53 | 20.05 | 140879 | 27954.73 | 6.48% | 0.00 |
| 2025-07-25 | 19.93 | 19.69 | -0.29 | -1.45% | 19.67 | 20.45 | 190387 | 38070.75 | 8.76% | 10.00 |
| 2025-07-24 | 19.75 | 19.98 | 0.18 | 0.91% | 19.57 | 20.08 | 209067 | 41397.50 | 9.62% | 5.00 |
| 2025-07-23 | 20.41 | 19.80 | -0.53 | -2.61% | 19.79 | 20.84 | 281669 | 57127.18 | 12.96% | 17.00 |
| 2025-07-22 | 19.90 | 20.33 | 0.36 | 1.80% | 19.70 | 20.36 | 258171 | 51636.97 | 11.88% | 0.00 |
| 2025-07-21 | 19.89 | 19.97 | 0.04 | 0.20% | 19.75 | 20.07 | 207006 | 41203.38 | 9.52% | 6.00 |
| 2025-07-18 | 19.58 | 19.93 | 0.39 | 2.00% | 19.47 | 20.10 | 288326 | 57186.16 | 13.26% | 0.00 |
| 2025-07-17 | 19.46 | 19.54 | 0.08 | 0.41% | 19.34 | 19.58 | 129623 | 25219.62 | 5.96% | 0.00 |
| 2025-07-16 | 19.44 | 19.46 | 0.01 | 0.05% | 19.38 | 19.70 | 136387 | 26576.62 | 6.27% | 0.00 |
| 2025-07-15 | 19.82 | 19.45 | -0.46 | -2.31% | 19.40 | 20.05 | 205132 | 40316.39 | 9.44% | 1.00 |
| 2025-07-14 | 19.81 | 19.91 | -0.07 | -0.35% | 19.67 | 20.00 | 189990 | 37658.56 | 8.74% | 0.00 |
| 2025-07-11 | 19.89 | 19.98 | 0.03 | 0.15% | 19.71 | 20.14 | 284755 | 56699.03 | 13.10% | 0.00 |
| 2025-07-10 | 19.99 | 19.95 | 0.10 | 0.50% | 19.57 | 20.07 | 363035 | 71880.95 | 16.70% | 10.00 |
| 2025-07-09 | 20.31 | 19.85 | -0.77 | -3.73% | 19.68 | 20.66 | 579204 | 116188.13 | 26.65% | 24.00 |
| 2025-07-08 | 20.02 | 20.62 | 2.43 | 13.36% | 20.02 | 21.83 | 868995 | 182670.42 | 39.98% | 7.00 |
| 2025-07-07 | 18.03 | 18.19 | 0.14 | 0.78% | 18.00 | 18.23 | 66647 | 12091.12 | 3.07% | 1.00 |
| 2025-07-04 | 18.46 | 18.05 | -0.48 | -2.59% | 18.04 | 18.50 | 142870 | 25979.11 | 6.57% | 1.00 |
| 2025-07-03 | 18.46 | 18.53 | 0.07 | 0.38% | 18.32 | 18.62 | 95480 | 17631.75 | 4.39% | 0.00 |
| 2025-07-02 | 18.94 | 18.46 | -0.57 | -3.00% | 18.31 | 18.95 | 175027 | 32480.37 | 8.05% | 3.00 |
| 2025-07-01 | 18.73 | 19.03 | 0.33 | 1.76% | 18.73 | 19.24 | 247876 | 47114.86 | 11.40% | 0.00 |
| 2025-06-30 | 18.69 | 18.70 | 0.00 | 0.00% | 18.45 | 18.70 | 144306 | 26819.65 | 6.64% | 0.00 |
| 2025-06-27 | 18.55 | 18.70 | 0.05 | 0.27% | 18.55 | 18.86 | 178974 | 33466.33 | 8.23% | 0.00 |
| 2025-06-26 | 18.90 | 18.65 | -0.32 | -1.69% | 18.39 | 18.94 | 206738 | 38448.69 | 9.51% | 3.00 |
| 2025-06-25 | 19.03 | 18.97 | -0.17 | -0.89% | 18.70 | 19.10 | 246966 | 46586.49 | 11.36% | 27.00 |
| 2025-06-24 | 18.60 | 19.14 | 0.44 | 2.35% | 18.39 | 19.25 | 323396 | 61049.71 | 14.88% | 3.00 |
| 2025-06-23 | 18.46 | 18.70 | 0.13 | 0.70% | 18.35 | 18.83 | 254691 | 47354.01 | 11.72% | 39.00 |
| 2025-06-20 | 17.95 | 18.57 | 0.59 | 3.28% | 17.83 | 18.87 | 301709 | 55978.16 | 13.88% | 30.00 |
| 2025-06-19 | 18.18 | 17.98 | -0.33 | -1.80% | 17.85 | 18.60 | 259064 | 47429.11 | 11.92% | 0.00 |
| 2025-06-18 | 18.10 | 18.31 | 0.06 | 0.33% | 18.01 | 18.53 | 197831 | 36055.38 | 9.10% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
