金太阳(300606)股票行情 金太阳股票行情 300606股票行情_爱股网
金太阳(300606)股票行情
金太阳(300606)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 |
|---|
| 2025-10-27 | 26.74 | 27.03 | 0.39 | 1.46% | 26.00 | 27.28 | 171140 | 45746.34 | 14.54% | 2.00 |
| 2025-10-24 | 24.89 | 26.64 | 2.21 | 9.05% | 24.44 | 27.80 | 187196 | 49400.99 | 15.91% | 30.00 |
| 2025-10-23 | 24.12 | 24.43 | -0.02 | -0.08% | 23.50 | 24.58 | 56223 | 13546.35 | 4.78% | 9.00 |
| 2025-10-22 | 24.77 | 24.45 | -0.57 | -2.28% | 24.06 | 25.02 | 56011 | 13684.54 | 4.76% | 102.00 |
| 2025-10-21 | 24.15 | 25.02 | 0.96 | 3.99% | 24.04 | 25.67 | 102590 | 25546.70 | 8.72% | 30.00 |
| 2025-10-20 | 23.94 | 24.06 | 0.48 | 2.04% | 23.35 | 24.30 | 75008 | 17905.07 | 6.37% | 0.00 |
| 2025-10-17 | 24.97 | 23.58 | -1.34 | -5.38% | 23.52 | 25.04 | 84565 | 20348.37 | 7.19% | 0.00 |
| 2025-10-16 | 25.42 | 24.92 | -0.70 | -2.73% | 24.82 | 25.86 | 86368 | 21780.73 | 7.34% | 0.00 |
| 2025-10-15 | 24.88 | 25.62 | 0.60 | 2.40% | 24.38 | 25.93 | 129702 | 32881.26 | 11.02% | 4.00 |
| 2025-10-14 | 24.70 | 25.02 | 0.56 | 2.29% | 24.30 | 25.48 | 106648 | 26718.70 | 9.06% | 0.00 |
| 2025-10-13 | 22.83 | 24.46 | 0.60 | 2.51% | 22.03 | 25.28 | 141336 | 34453.70 | 12.01% | 0.00 |
| 2025-10-10 | 24.60 | 23.86 | -1.01 | -4.06% | 23.72 | 24.92 | 102332 | 24699.78 | 8.70% | 0.00 |
| 2025-10-09 | 24.30 | 24.87 | 0.74 | 3.07% | 24.16 | 25.96 | 152848 | 38333.11 | 12.99% | 0.00 |
| 2025-09-30 | 24.43 | 24.13 | -0.19 | -0.78% | 24.04 | 24.77 | 108049 | 26349.00 | 9.18% | 0.00 |
| 2025-09-29 | 23.98 | 24.32 | 0.27 | 1.12% | 23.98 | 24.97 | 132908 | 32623.25 | 11.29% | 0.00 |
| 2025-09-26 | 23.00 | 24.05 | 0.11 | 0.46% | 23.00 | 24.79 | 169751 | 40693.38 | 14.43% | 0.00 |
| 2025-09-25 | 25.48 | 23.94 | -0.78 | -3.16% | 23.83 | 26.00 | 266092 | 66082.02 | 22.61% | 0.00 |
| 2025-09-24 | 24.60 | 24.72 | -0.04 | -0.16% | 24.30 | 25.00 | 104212 | 25735.38 | 8.86% | 0.00 |
| 2025-09-23 | 24.53 | 24.76 | 0.21 | 0.86% | 23.78 | 24.80 | 128048 | 31092.94 | 10.88% | 13.00 |
| 2025-09-22 | 23.00 | 24.55 | 1.59 | 6.93% | 22.40 | 24.68 | 154894 | 36689.41 | 13.16% | 0.00 |
| 2025-09-19 | 23.79 | 22.96 | -0.84 | -3.53% | 22.88 | 24.08 | 128329 | 30091.16 | 10.91% | 0.00 |
| 2025-09-18 | 22.06 | 23.80 | 1.86 | 8.48% | 21.95 | 25.07 | 253578 | 60171.97 | 21.55% | 0.00 |
| 2025-09-17 | 20.73 | 21.94 | 1.21 | 5.84% | 20.64 | 22.80 | 156955 | 34408.99 | 13.34% | 2.00 |
| 2025-09-16 | 20.35 | 20.73 | 0.48 | 2.37% | 20.08 | 20.79 | 45612 | 9367.00 | 3.88% | 0.00 |
| 2025-09-15 | 20.50 | 20.25 | -0.21 | -1.03% | 20.17 | 20.60 | 41686 | 8484.91 | 3.54% | 4.00 |
| 2025-09-12 | 20.21 | 20.46 | 0.14 | 0.69% | 20.02 | 20.59 | 53887 | 10956.83 | 4.58% | 0.00 |
| 2025-09-11 | 19.80 | 20.32 | 0.47 | 2.37% | 19.50 | 20.40 | 52345 | 10492.19 | 4.45% | 2.10 |
| 2025-09-10 | 19.91 | 19.85 | -0.04 | -0.20% | 19.80 | 20.35 | 49269 | 9860.16 | 4.19% | 3.00 |
| 2025-09-09 | 20.90 | 19.89 | -1.06 | -5.06% | 19.74 | 20.90 | 72392 | 14608.48 | 6.15% | 0.00 |
| 2025-09-08 | 21.30 | 20.95 | -0.39 | -1.83% | 20.72 | 21.34 | 50454 | 10596.07 | 4.29% | 0.00 |
| 2025-09-05 | 21.04 | 21.34 | 0.89 | 4.35% | 20.20 | 21.50 | 57200 | 11966.90 | 4.86% | 0.00 |
| 2025-09-04 | 21.17 | 20.45 | -0.63 | -2.99% | 20.08 | 21.54 | 60177 | 12570.51 | 5.11% | 0.00 |
| 2025-09-03 | 22.18 | 21.08 | -1.03 | -4.66% | 20.95 | 22.18 | 87149 | 18785.30 | 7.41% | 0.00 |
| 2025-09-02 | 23.49 | 22.11 | -1.31 | -5.59% | 21.92 | 23.65 | 79396 | 17803.42 | 6.75% | 0.00 |
| 2025-09-01 | 23.23 | 23.42 | 0.48 | 2.09% | 22.93 | 23.87 | 75114 | 17572.59 | 6.38% | 0.00 |
| 2025-08-29 | 23.32 | 22.94 | -0.36 | -1.55% | 22.81 | 23.41 | 65428 | 15056.79 | 5.56% | 0.00 |
| 2025-08-28 | 23.03 | 23.30 | 0.29 | 1.26% | 22.61 | 23.95 | 92520 | 21584.98 | 7.86% | 0.00 |
| 2025-08-27 | 24.16 | 23.01 | -1.62 | -6.58% | 23.00 | 24.44 | 127936 | 30358.87 | 10.87% | 0.00 |
| 2025-08-26 | 23.89 | 24.63 | 0.68 | 2.84% | 23.64 | 25.01 | 77918 | 18993.62 | 6.62% | 2.00 |
| 2025-08-25 | 24.60 | 23.95 | -0.36 | -1.48% | 23.85 | 24.61 | 86820 | 20930.62 | 7.38% | 0.00 |
| 2025-08-22 | 23.99 | 24.31 | 0.42 | 1.76% | 23.99 | 25.11 | 97266 | 23902.22 | 8.27% | 0.00 |
| 2025-08-21 | 24.03 | 23.89 | -0.03 | -0.13% | 23.45 | 24.49 | 83102 | 19901.82 | 7.06% | 0.00 |
| 2025-08-20 | 23.94 | 23.92 | -0.23 | -0.95% | 23.72 | 24.55 | 79924 | 19139.24 | 6.79% | 0.00 |
| 2025-08-19 | 23.74 | 24.15 | 0.35 | 1.47% | 23.18 | 24.24 | 138358 | 32924.12 | 11.76% | 19.00 |
| 2025-08-18 | 22.78 | 23.80 | 1.22 | 5.40% | 22.51 | 23.98 | 154948 | 36504.82 | 13.17% | 0.00 |
| 2025-08-15 | 21.50 | 22.58 | 1.21 | 5.66% | 21.31 | 22.99 | 134971 | 30282.80 | 11.47% | 0.00 |
| 2025-08-14 | 21.62 | 21.37 | -0.28 | -1.29% | 21.05 | 21.75 | 81200 | 17376.64 | 6.90% | 0.00 |
| 2025-08-13 | 21.98 | 21.65 | -0.24 | -1.10% | 21.59 | 22.19 | 59286 | 12892.76 | 5.04% | 0.00 |
| 2025-08-12 | 21.72 | 21.89 | 0.01 | 0.05% | 21.45 | 22.22 | 84804 | 18582.14 | 7.21% | 0.00 |
| 2025-08-11 | 20.83 | 21.88 | 1.04 | 4.99% | 20.83 | 21.98 | 108276 | 23402.97 | 9.20% | 5.00 |
| 2025-08-08 | 20.95 | 20.84 | -0.15 | -0.71% | 20.63 | 20.95 | 39126 | 8136.11 | 3.32% | 0.00 |
| 2025-08-07 | 20.65 | 20.99 | 0.16 | 0.77% | 20.65 | 21.00 | 47805 | 9976.77 | 4.06% | 5.00 |
| 2025-08-06 | 20.71 | 20.83 | 0.14 | 0.68% | 20.59 | 21.10 | 53468 | 11158.51 | 4.54% | 0.00 |
| 2025-08-05 | 20.40 | 20.69 | 0.34 | 1.67% | 20.35 | 20.71 | 44470 | 9141.67 | 3.78% | 9.00 |
| 2025-08-04 | 19.83 | 20.35 | 0.40 | 2.01% | 19.79 | 20.36 | 51983 | 10502.81 | 4.42% | 0.00 |
| 2025-08-01 | 19.80 | 19.95 | 0.20 | 1.01% | 19.70 | 20.06 | 30884 | 6155.73 | 2.62% | 0.00 |
| 2025-07-31 | 19.79 | 19.75 | -0.11 | -0.55% | 19.66 | 20.19 | 35415 | 7063.99 | 3.01% | 0.00 |
| 2025-07-30 | 19.99 | 19.86 | -0.16 | -0.80% | 19.68 | 20.08 | 35603 | 7068.10 | 3.03% | 0.00 |
| 2025-07-29 | 20.20 | 20.02 | -0.19 | -0.94% | 19.87 | 20.32 | 35384 | 7094.54 | 3.01% | 0.00 |
| 2025-07-28 | 19.83 | 20.21 | 0.45 | 2.28% | 19.73 | 20.27 | 53623 | 10769.40 | 4.56% | 0.00 |
| 2025-07-25 | 19.56 | 19.76 | 0.19 | 0.97% | 19.50 | 19.77 | 28826 | 5657.06 | 2.45% | 0.00 |
| 2025-07-24 | 19.26 | 19.57 | 0.31 | 1.61% | 19.20 | 19.59 | 29022 | 5664.86 | 2.47% | 0.00 |
| 2025-07-23 | 19.82 | 19.26 | -0.49 | -2.48% | 19.23 | 19.82 | 44772 | 8702.98 | 3.80% | 0.00 |
| 2025-07-22 | 20.03 | 19.75 | -0.28 | -1.40% | 19.62 | 20.03 | 44245 | 8767.31 | 3.76% | 0.00 |
| 2025-07-21 | 19.94 | 20.03 | 0.10 | 0.50% | 19.78 | 20.03 | 31542 | 6279.76 | 2.68% | 0.00 |
| 2025-07-18 | 20.15 | 19.93 | -0.21 | -1.04% | 19.82 | 20.28 | 32614 | 6506.75 | 2.77% | 0.00 |
| 2025-07-17 | 19.87 | 20.14 | 0.26 | 1.31% | 19.75 | 20.35 | 42405 | 8506.46 | 3.60% | 0.00 |
| 2025-07-16 | 19.88 | 19.88 | 0.01 | 0.05% | 19.71 | 19.98 | 28184 | 5602.73 | 2.40% | 0.00 |
| 2025-07-15 | 20.05 | 19.87 | -0.35 | -1.73% | 19.60 | 20.18 | 43253 | 8588.28 | 3.68% | 0.00 |
| 2025-07-14 | 19.82 | 20.22 | 0.45 | 2.28% | 19.64 | 20.33 | 56250 | 11286.25 | 4.78% | 0.00 |
| 2025-07-11 | 19.88 | 19.77 | -0.11 | -0.55% | 19.56 | 19.95 | 53500 | 10560.48 | 4.48% | 0.00 |
| 2025-07-10 | 20.43 | 19.88 | -0.57 | -2.79% | 19.68 | 20.73 | 80180 | 16033.01 | 6.72% | 0.00 |
| 2025-07-09 | 20.74 | 20.45 | -0.85 | -3.99% | 20.30 | 20.85 | 112277 | 23032.11 | 9.41% | 0.00 |
| 2025-07-08 | 20.94 | 21.30 | 0.35 | 1.67% | 20.70 | 21.89 | 114840 | 24548.30 | 9.62% | 0.00 |
| 2025-07-07 | 20.40 | 20.95 | 0.31 | 1.50% | 20.21 | 21.10 | 68619 | 14228.75 | 5.75% | 0.00 |
| 2025-07-04 | 21.70 | 20.64 | -1.48 | -6.69% | 20.60 | 21.90 | 125005 | 26301.79 | 10.48% | 0.00 |
| 2025-07-03 | 21.89 | 22.12 | -0.28 | -1.25% | 21.06 | 22.13 | 163661 | 35279.74 | 13.72% | 5.00 |
| 2025-07-02 | 20.69 | 22.40 | 0.71 | 3.27% | 20.69 | 22.55 | 252021 | 55168.57 | 21.12% | 2.00 |
| 2025-07-01 | 19.82 | 21.69 | 1.97 | 9.99% | 19.80 | 23.33 | 253761 | 54895.99 | 21.27% | 0.00 |
| 2025-06-30 | 19.52 | 19.72 | 0.22 | 1.13% | 19.42 | 19.87 | 47333 | 9324.07 | 3.97% | 1.00 |
深证大盘股票行情在线 K线走势图
金太阳(300606)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
