金龙汽车(600686)股票行情
金龙汽车(600686)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 |
|---|
| 2025-09-15 | 11.94 | 11.88 | -0.06 | -0.50% | 11.78 | 12.01 | 254763 | 30261.37 | 3.55% |
| 2025-09-12 | 12.09 | 11.94 | -0.17 | -1.40% | 11.90 | 12.13 | 242700 | 29055.47 | 3.38% |
| 2025-09-11 | 12.05 | 12.11 | 0.04 | 0.33% | 11.89 | 12.12 | 153333 | 18399.01 | 2.14% |
| 2025-09-10 | 12.10 | 12.07 | -0.04 | -0.33% | 12.03 | 12.16 | 97575 | 11779.50 | 1.36% |
| 2025-09-09 | 12.14 | 12.11 | 0.01 | 0.08% | 12.05 | 12.32 | 192349 | 23385.13 | 2.68% |
| 2025-09-08 | 12.10 | 12.10 | 0.00 | 0.00% | 12.01 | 12.24 | 148619 | 17968.37 | 2.07% |
| 2025-09-05 | 11.99 | 12.10 | 0.08 | 0.67% | 11.96 | 12.10 | 141216 | 17004.94 | 1.97% |
| 2025-09-04 | 12.00 | 12.02 | 0.02 | 0.17% | 11.88 | 12.09 | 134231 | 16105.25 | 1.87% |
| 2025-09-03 | 12.34 | 12.00 | -0.32 | -2.60% | 11.91 | 12.45 | 237038 | 28731.94 | 3.31% |
| 2025-09-02 | 12.38 | 12.32 | -0.10 | -0.81% | 12.20 | 12.42 | 185228 | 22789.43 | 2.58% |
| 2025-09-01 | 12.56 | 12.42 | -0.10 | -0.80% | 12.39 | 12.56 | 140812 | 17524.30 | 1.96% |
| 2025-08-29 | 12.46 | 12.52 | 0.06 | 0.48% | 12.38 | 12.64 | 181716 | 22794.08 | 2.53% |
| 2025-08-28 | 12.52 | 12.46 | -0.06 | -0.48% | 12.19 | 12.63 | 217054 | 26957.60 | 3.03% |
| 2025-08-27 | 12.85 | 12.52 | -0.34 | -2.64% | 12.51 | 12.93 | 273660 | 34791.13 | 3.82% |
| 2025-08-26 | 12.72 | 12.86 | 0.13 | 1.02% | 12.64 | 12.90 | 225222 | 28804.79 | 3.14% |
| 2025-08-25 | 12.80 | 12.73 | -0.04 | -0.31% | 12.67 | 12.84 | 229003 | 29133.31 | 3.19% |
| 2025-08-22 | 12.72 | 12.77 | 0.05 | 0.39% | 12.66 | 12.84 | 213152 | 27143.47 | 2.97% |
| 2025-08-21 | 12.92 | 12.72 | -0.19 | -1.47% | 12.67 | 12.99 | 255629 | 32644.11 | 3.57% |
| 2025-08-20 | 12.56 | 12.91 | 0.36 | 2.87% | 12.51 | 12.95 | 401311 | 51318.65 | 5.60% |
| 2025-08-19 | 12.51 | 12.55 | 0.04 | 0.32% | 12.45 | 12.59 | 215634 | 27012.16 | 3.01% |
| 2025-08-18 | 12.38 | 12.51 | 0.18 | 1.46% | 12.33 | 12.57 | 234193 | 29196.10 | 3.27% |
| 2025-08-15 | 12.25 | 12.33 | 0.04 | 0.33% | 12.23 | 12.35 | 138159 | 17005.85 | 1.93% |
| 2025-08-14 | 12.45 | 12.29 | -0.16 | -1.29% | 12.27 | 12.48 | 173150 | 21392.73 | 2.41% |
| 2025-08-13 | 12.51 | 12.45 | -0.07 | -0.56% | 12.42 | 12.52 | 159869 | 19903.74 | 2.23% |
| 2025-08-12 | 12.40 | 12.52 | 0.12 | 0.97% | 12.35 | 12.58 | 209862 | 26198.80 | 2.93% |
| 2025-08-11 | 12.30 | 12.40 | 0.11 | 0.90% | 12.30 | 12.42 | 112682 | 13942.83 | 1.57% |
| 2025-08-08 | 12.34 | 12.29 | -0.07 | -0.57% | 12.27 | 12.35 | 100598 | 12369.85 | 1.40% |
| 2025-08-07 | 12.42 | 12.36 | -0.07 | -0.56% | 12.31 | 12.46 | 126001 | 15575.09 | 1.76% |
| 2025-08-06 | 12.48 | 12.43 | -0.02 | -0.16% | 12.38 | 12.48 | 112202 | 13937.66 | 1.56% |
| 2025-08-05 | 12.38 | 12.45 | 0.08 | 0.65% | 12.36 | 12.46 | 119952 | 14888.61 | 1.67% |
| 2025-08-04 | 12.32 | 12.37 | -0.06 | -0.48% | 12.25 | 12.37 | 113260 | 13935.62 | 1.58% |
| 2025-08-01 | 12.29 | 12.43 | 0.09 | 0.73% | 12.29 | 12.45 | 98174 | 12136.71 | 1.37% |
| 2025-07-31 | 12.40 | 12.34 | -0.10 | -0.80% | 12.31 | 12.53 | 134749 | 16706.79 | 1.88% |
| 2025-07-30 | 12.58 | 12.44 | -0.14 | -1.11% | 12.39 | 12.60 | 127942 | 15950.13 | 1.78% |
| 2025-07-29 | 12.55 | 12.58 | -0.01 | -0.08% | 12.42 | 12.58 | 137853 | 17213.89 | 1.92% |
| 2025-07-28 | 12.83 | 12.59 | -0.24 | -1.87% | 12.45 | 12.85 | 310635 | 39111.54 | 4.33% |
| 2025-07-25 | 12.80 | 12.83 | 0.07 | 0.55% | 12.79 | 13.05 | 261574 | 33695.94 | 3.65% |
| 2025-07-24 | 12.66 | 12.76 | 0.09 | 0.71% | 12.56 | 12.76 | 180865 | 22897.59 | 2.52% |
| 2025-07-23 | 12.71 | 12.67 | -0.04 | -0.31% | 12.66 | 13.04 | 246773 | 31648.09 | 3.44% |
| 2025-07-22 | 12.88 | 12.71 | -0.19 | -1.47% | 12.68 | 12.88 | 183277 | 23329.11 | 2.56% |
| 2025-07-21 | 12.81 | 12.90 | 0.05 | 0.39% | 12.80 | 12.95 | 143321 | 18457.60 | 2.00% |
| 2025-07-18 | 12.99 | 12.85 | -0.08 | -0.62% | 12.75 | 13.03 | 194124 | 24915.62 | 2.71% |
| 2025-07-17 | 12.80 | 12.93 | 0.12 | 0.94% | 12.73 | 12.93 | 202083 | 25928.19 | 2.82% |
| 2025-07-16 | 12.75 | 12.81 | 0.05 | 0.39% | 12.71 | 12.89 | 184452 | 23638.04 | 2.57% |
| 2025-07-15 | 12.85 | 12.76 | -0.25 | -1.92% | 12.60 | 13.05 | 345645 | 44115.69 | 4.82% |
| 2025-07-14 | 13.18 | 13.01 | -0.21 | -1.59% | 12.87 | 13.22 | 251514 | 32686.58 | 3.51% |
| 2025-07-11 | 13.40 | 13.22 | -0.20 | -1.49% | 13.16 | 13.58 | 398756 | 53131.70 | 5.56% |
| 2025-07-10 | 12.97 | 13.42 | 0.49 | 3.79% | 12.87 | 13.46 | 509478 | 67633.36 | 7.11% |
| 2025-07-09 | 12.89 | 12.93 | 0.07 | 0.54% | 12.78 | 13.10 | 308101 | 39834.90 | 4.30% |
| 2025-07-08 | 12.65 | 12.86 | 0.16 | 1.26% | 12.65 | 12.97 | 219866 | 28156.84 | 3.07% |
| 2025-07-07 | 12.71 | 12.70 | -0.06 | -0.47% | 12.59 | 12.88 | 184748 | 23494.90 | 2.58% |
| 2025-07-04 | 12.55 | 12.76 | -0.12 | -0.93% | 12.42 | 12.88 | 338618 | 42803.80 | 4.72% |
| 2025-07-03 | 12.83 | 12.88 | -0.02 | -0.16% | 12.70 | 12.99 | 283894 | 36448.60 | 3.96% |
| 2025-07-02 | 12.41 | 12.90 | 0.44 | 3.53% | 12.34 | 13.19 | 534603 | 68357.46 | 7.46% |
| 2025-07-01 | 12.35 | 12.46 | 0.06 | 0.48% | 12.35 | 12.57 | 153894 | 19181.72 | 2.15% |
| 2025-06-30 | 12.40 | 12.40 | 0.02 | 0.16% | 12.29 | 12.44 | 147459 | 18209.39 | 2.06% |
| 2025-06-27 | 12.36 | 12.38 | 0.02 | 0.16% | 12.34 | 12.48 | 142573 | 17672.45 | 1.99% |
| 2025-06-26 | 12.59 | 12.36 | -0.25 | -1.98% | 12.35 | 12.59 | 201619 | 25117.95 | 2.81% |
| 2025-06-25 | 12.55 | 12.61 | -0.03 | -0.24% | 12.47 | 12.70 | 210340 | 26461.29 | 2.93% |
| 2025-06-24 | 12.65 | 12.64 | 0.44 | 3.61% | 12.50 | 12.74 | 293978 | 37043.21 | 4.10% |
| 2025-06-23 | 12.00 | 12.20 | 0.08 | 0.66% | 11.85 | 12.24 | 110990 | 13456.44 | 1.55% |
| 2025-06-20 | 12.30 | 12.12 | -0.20 | -1.62% | 12.11 | 12.31 | 125587 | 15291.94 | 1.75% |
| 2025-06-19 | 12.22 | 12.32 | 0.08 | 0.65% | 12.17 | 12.44 | 180440 | 22211.79 | 2.52% |
| 2025-06-18 | 12.21 | 12.24 | -0.05 | -0.41% | 12.11 | 12.29 | 112781 | 13743.00 | 1.57% |
| 2025-06-17 | 12.30 | 12.29 | 0.02 | 0.16% | 12.16 | 12.32 | 107569 | 13154.29 | 1.50% |
| 2025-06-16 | 12.11 | 12.27 | 0.02 | 0.16% | 12.08 | 12.43 | 152903 | 18782.58 | 2.13% |
| 2025-06-13 | 12.53 | 12.25 | -0.38 | -3.01% | 12.17 | 12.55 | 245676 | 30254.62 | 3.43% |
| 2025-06-12 | 12.70 | 12.63 | -0.12 | -0.94% | 12.60 | 12.74 | 183525 | 23199.55 | 2.56% |
| 2025-06-11 | 12.65 | 12.81 | 0.16 | 1.26% | 12.60 | 12.87 | 222885 | 28523.67 | 3.11% |
| 2025-06-10 | 12.80 | 12.65 | -0.17 | -1.33% | 12.45 | 12.86 | 262516 | 33205.05 | 3.66% |
| 2025-06-09 | 12.77 | 12.82 | 0.09 | 0.71% | 12.74 | 12.89 | 294906 | 37779.90 | 4.11% |
| 2025-06-06 | 12.91 | 12.73 | -0.35 | -2.68% | 12.66 | 12.92 | 416289 | 53136.34 | 5.81% |
| 2025-06-05 | 13.64 | 13.08 | -0.59 | -4.32% | 13.02 | 13.65 | 587632 | 77664.90 | 8.20% |
| 2025-06-04 | 13.80 | 13.67 | -0.22 | -1.58% | 13.52 | 13.80 | 411596 | 56108.99 | 5.74% |
| 2025-06-03 | 13.85 | 13.89 | -0.33 | -2.32% | 13.60 | 13.97 | 592447 | 81340.67 | 8.26% |
| 2025-05-30 | 14.50 | 14.22 | -0.63 | -4.24% | 13.89 | 14.74 | 1006576 | 143414.41 | 14.04% |
| 2025-05-29 | 13.46 | 14.85 | 1.35 | 10.00% | 13.46 | 14.85 | 1096928 | 157918.83 | 15.30% |
| 2025-05-28 | 13.90 | 13.50 | 0.07 | 0.52% | 13.45 | 14.27 | 872792 | 120999.02 | 12.17% |
| 2025-05-27 | 13.35 | 13.43 | 0.42 | 3.23% | 13.35 | 14.31 | 998210 | 139689.73 | 13.92% |
| 2025-05-26 | 12.60 | 13.01 | 0.31 | 2.44% | 12.54 | 13.34 | 321290 | 41908.86 | 4.48% |
上证大盘股票行情在线 K线走势图
