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 |
|---|
| 2025-12-15 | 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 |
| 2025-11-24 | 21.92 | 21.05 | -0.52 | -2.41% | 20.62 | 21.98 | 180297 | 38123.38 | 8.29% | 0.00 |
| 2025-11-21 | 23.21 | 21.57 | -1.96 | -8.33% | 21.53 | 23.45 | 246634 | 54523.62 | 11.35% | 0.00 |
| 2025-11-20 | 22.98 | 23.53 | 0.55 | 2.39% | 22.90 | 24.46 | 279723 | 66632.78 | 12.87% | 0.00 |
| 2025-11-19 | 23.38 | 22.98 | -0.48 | -2.05% | 22.79 | 23.82 | 140797 | 32613.07 | 6.48% | 0.00 |
| 2025-11-18 | 24.20 | 23.46 | -0.97 | -3.97% | 23.15 | 24.58 | 211155 | 49856.37 | 9.71% | 0.00 |
| 2025-11-17 | 24.61 | 24.43 | -0.29 | -1.17% | 24.22 | 25.33 | 192409 | 47258.25 | 8.85% | 5.00 |
| 2025-11-14 | 25.00 | 24.72 | -0.69 | -2.72% | 24.65 | 25.41 | 227981 | 56739.76 | 10.49% | 6.00 |
| 2025-11-13 | 24.51 | 25.41 | 0.81 | 3.29% | 24.51 | 25.85 | 359405 | 91029.56 | 16.53% | 0.00 |
| 2025-11-12 | 25.00 | 24.60 | -0.75 | -2.96% | 24.00 | 25.18 | 310193 | 75897.70 | 14.27% | 1.00 |
| 2025-11-11 | 24.49 | 25.35 | 0.70 | 2.84% | 24.41 | 25.82 | 456341 | 114676.66 | 20.99% | 0.00 |
| 2025-11-10 | 24.45 | 24.65 | 0.43 | 1.78% | 24.06 | 25.92 | 514599 | 128449.62 | 23.67% | 5.00 |
| 2025-11-07 | 23.72 | 24.22 | 0.31 | 1.30% | 23.60 | 24.91 | 534160 | 129896.78 | 24.57% | 24.00 |
| 2025-11-06 | 22.27 | 23.91 | 1.36 | 6.03% | 22.27 | 24.60 | 585222 | 138994.28 | 26.92% | 0.00 |
| 2025-11-05 | 21.07 | 22.55 | 1.44 | 6.82% | 20.85 | 22.75 | 367367 | 81023.30 | 16.90% | 5.00 |
| 2025-11-04 | 21.55 | 21.11 | -0.57 | -2.63% | 20.95 | 21.73 | 109624 | 23293.65 | 5.04% | 0.00 |
| 2025-11-03 | 21.73 | 21.68 | -0.10 | -0.46% | 21.33 | 21.96 | 119663 | 25780.29 | 5.51% | 0.00 |
| 2025-10-31 | 21.50 | 21.78 | 0.27 | 1.26% | 21.46 | 22.14 | 182877 | 40000.61 | 8.41% | 0.00 |
| 2025-10-30 | 21.63 | 21.51 | -0.22 | -1.01% | 21.21 | 21.82 | 138628 | 29835.29 | 6.38% | 0.00 |
| 2025-10-29 | 21.33 | 21.73 | 0.37 | 1.73% | 21.27 | 21.84 | 169247 | 36526.08 | 7.79% | 0.00 |
| 2025-10-28 | 21.20 | 21.36 | 0.11 | 0.52% | 21.08 | 21.58 | 123823 | 26447.40 | 5.70% | 30.00 |
| 2025-10-27 | 20.81 | 21.25 | 0.49 | 2.36% | 20.81 | 21.53 | 168721 | 35791.97 | 7.76% | 0.00 |
| 2025-10-24 | 21.09 | 20.76 | -0.34 | -1.61% | 20.65 | 21.29 | 140415 | 29301.02 | 6.46% | 0.00 |
| 2025-10-23 | 20.98 | 21.10 | 0.15 | 0.72% | 20.45 | 21.19 | 141606 | 29521.57 | 6.51% | 0.00 |
| 2025-10-22 | 21.48 | 20.95 | -0.59 | -2.74% | 20.82 | 21.48 | 165727 | 34882.79 | 7.62% | 1.00 |
| 2025-10-21 | 21.44 | 21.54 | -0.61 | -2.75% | 21.01 | 21.66 | 273420 | 58606.69 | 12.58% | 0.00 |
| 2025-10-20 | 21.65 | 22.15 | 0.71 | 3.31% | 21.44 | 22.45 | 288528 | 63241.06 | 13.27% | 70.00 |
| 2025-10-17 | 21.75 | 21.44 | -0.41 | -1.88% | 21.39 | 22.35 | 146948 | 31935.90 | 6.76% | 6.00 |
| 2025-10-16 | 22.02 | 21.85 | -0.48 | -2.15% | 21.73 | 22.16 | 235570 | 51605.07 | 10.84% | 0.00 |
| 2025-10-15 | 21.64 | 22.33 | 0.70 | 3.24% | 21.55 | 23.40 | 369158 | 83460.05 | 16.98% | 17.00 |
| 2025-10-14 | 21.88 | 21.63 | -0.25 | -1.14% | 21.54 | 22.35 | 289994 | 63775.22 | 13.34% | 0.00 |
| 2025-10-13 | 21.35 | 21.88 | 0.38 | 1.77% | 21.00 | 22.00 | 333230 | 72031.34 | 15.33% | 0.00 |
| 2025-10-10 | 21.47 | 21.50 | -0.09 | -0.42% | 21.31 | 21.77 | 173372 | 37323.44 | 7.98% | 4.00 |
| 2025-10-09 | 21.11 | 21.59 | 0.46 | 2.18% | 20.91 | 21.65 | 211927 | 45179.68 | 9.75% | 55.00 |
| 2025-09-30 | 20.40 | 21.13 | 0.62 | 3.02% | 20.30 | 21.23 | 238432 | 49649.29 | 10.97% | 0.00 |
| 2025-09-29 | 19.98 | 20.51 | 0.40 | 1.99% | 19.86 | 20.56 | 172658 | 34896.04 | 7.94% | 62.00 |
| 2025-09-26 | 19.55 | 20.11 | 0.57 | 2.92% | 19.43 | 20.21 | 185938 | 37208.00 | 8.55% | 0.00 |
| 2025-09-25 | 19.46 | 19.54 | 0.08 | 0.41% | 19.36 | 20.21 | 143771 | 28503.73 | 6.61% | 0.00 |
| 2025-09-24 | 19.06 | 19.46 | 0.30 | 1.57% | 19.06 | 19.51 | 69871 | 13513.92 | 3.21% | 0.00 |
| 2025-09-23 | 19.36 | 19.16 | -0.20 | -1.03% | 18.74 | 19.40 | 87027 | 16545.10 | 4.00% | 0.00 |
| 2025-09-22 | 19.64 | 19.36 | -0.18 | -0.92% | 19.17 | 19.64 | 61350 | 11851.66 | 2.82% | 0.00 |
| 2025-09-19 | 19.62 | 19.54 | -0.07 | -0.36% | 19.40 | 19.76 | 66724 | 13067.96 | 3.07% | 0.00 |
| 2025-09-18 | 19.89 | 19.61 | -0.26 | -1.31% | 19.52 | 20.01 | 121638 | 23993.46 | 5.60% | 0.00 |
| 2025-09-17 | 20.00 | 19.87 | -0.13 | -0.65% | 19.82 | 20.04 | 74912 | 14921.78 | 3.45% | 10.00 |
| 2025-09-16 | 20.17 | 20.00 | -0.18 | -0.89% | 19.66 | 20.30 | 90872 | 18085.92 | 4.18% | 0.00 |
| 2025-09-15 | 20.35 | 20.18 | -0.17 | -0.84% | 20.12 | 20.48 | 71375 | 14453.74 | 3.28% | 0.00 |
| 2025-09-12 | 20.50 | 20.35 | -0.15 | -0.73% | 20.22 | 20.71 | 101403 | 20683.03 | 4.67% | 0.00 |
| 2025-09-11 | 20.27 | 20.50 | 0.19 | 0.94% | 20.10 | 20.50 | 81651 | 16579.33 | 3.76% | 5.00 |
| 2025-09-10 | 20.53 | 20.31 | -0.21 | -1.02% | 20.06 | 20.63 | 94302 | 19134.00 | 4.34% | 0.00 |
| 2025-09-09 | 20.57 | 20.52 | -0.11 | -0.53% | 20.41 | 21.08 | 137912 | 28588.47 | 6.34% | 4.00 |
| 2025-09-08 | 20.01 | 20.63 | 0.60 | 3.00% | 19.88 | 20.67 | 120877 | 24686.83 | 5.56% | 0.00 |
| 2025-09-05 | 19.74 | 20.03 | 0.35 | 1.78% | 19.61 | 20.08 | 90754 | 18120.88 | 4.18% | 0.00 |
| 2025-09-04 | 19.70 | 19.68 | 0.00 | 0.00% | 19.32 | 19.96 | 92659 | 18256.17 | 4.26% | 0.00 |
| 2025-09-03 | 20.44 | 19.68 | -0.58 | -2.86% | 19.58 | 20.44 | 92081 | 18367.35 | 4.24% | 36.00 |
| 2025-09-02 | 20.95 | 20.26 | -0.69 | -3.29% | 20.10 | 20.97 | 116806 | 23814.41 | 5.37% | 0.00 |
| 2025-09-01 | 20.59 | 20.95 | 0.36 | 1.75% | 20.49 | 21.09 | 132227 | 27626.34 | 6.08% | 0.00 |
| 2025-08-29 | 20.64 | 20.59 | -0.06 | -0.29% | 20.41 | 20.87 | 112673 | 23266.35 | 5.18% | 0.00 |
| 2025-08-28 | 20.68 | 20.65 | -0.03 | -0.15% | 19.99 | 20.98 | 169479 | 34683.16 | 7.80% | 0.00 |
| 2025-08-27 | 21.41 | 20.68 | -0.71 | -3.32% | 20.63 | 21.46 | 194905 | 41206.32 | 8.97% | 3.00 |
| 2025-08-26 | 21.49 | 21.39 | -0.11 | -0.51% | 21.26 | 21.98 | 225263 | 48644.53 | 10.36% | 0.00 |
| 2025-08-25 | 21.57 | 21.50 | 0.16 | 0.75% | 21.34 | 21.77 | 164710 | 35476.83 | 7.58% | 7.00 |
| 2025-08-22 | 21.60 | 21.34 | -0.39 | -1.79% | 21.16 | 21.73 | 191531 | 40917.15 | 8.81% | 0.00 |
| 2025-08-21 | 21.85 | 21.73 | -0.12 | -0.55% | 21.60 | 22.42 | 209514 | 45962.89 | 9.64% | 0.00 |
| 2025-08-20 | 21.58 | 21.85 | 0.18 | 0.83% | 21.43 | 22.03 | 125811 | 27397.36 | 5.79% | 0.00 |
| 2025-08-19 | 22.22 | 21.67 | -0.42 | -1.90% | 21.65 | 22.39 | 180241 | 39477.16 | 8.29% | 0.00 |
| 2025-08-18 | 22.08 | 22.09 | 0.01 | 0.05% | 21.90 | 22.33 | 200194 | 44163.99 | 9.21% | 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
