金龙汽车(600686)股票行情 金龙汽车股票行情 600686股票行情_爱股网
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 |
|---|
| 2025-10-31 | 15.00 | 15.14 | 0.39 | 2.64% | 14.96 | 16.00 | 808007 | 125320.20 | 11.27% |
| 2025-10-30 | 14.53 | 14.75 | 0.18 | 1.24% | 14.40 | 14.96 | 517801 | 76128.41 | 7.22% |
| 2025-10-29 | 15.00 | 14.57 | -0.64 | -4.21% | 14.45 | 15.26 | 495680 | 72963.41 | 6.91% |
| 2025-10-28 | 14.85 | 15.21 | -0.29 | -1.87% | 14.49 | 15.42 | 859736 | 129824.28 | 11.99% |
| 2025-10-27 | 15.00 | 15.50 | 1.41 | 10.01% | 14.79 | 15.50 | 306671 | 46766.08 | 4.28% |
| 2025-10-24 | 13.47 | 14.09 | 0.76 | 5.70% | 13.35 | 14.55 | 595775 | 84091.27 | 8.31% |
| 2025-10-23 | 12.80 | 13.33 | 0.48 | 3.74% | 12.77 | 13.37 | 300708 | 39468.75 | 4.19% |
| 2025-10-22 | 13.00 | 12.85 | -0.20 | -1.53% | 12.72 | 13.10 | 189116 | 24261.27 | 2.64% |
| 2025-10-21 | 13.01 | 13.08 | -0.01 | -0.08% | 12.88 | 13.19 | 251161 | 32774.11 | 3.50% |
| 2025-10-20 | 12.68 | 13.09 | 0.60 | 4.80% | 12.40 | 13.42 | 505770 | 65289.19 | 7.05% |
| 2025-10-17 | 13.18 | 12.49 | -0.70 | -5.31% | 12.48 | 13.34 | 451685 | 57811.87 | 6.30% |
| 2025-10-16 | 13.62 | 13.19 | -0.54 | -3.93% | 13.14 | 13.69 | 408216 | 54266.80 | 5.69% |
| 2025-10-15 | 13.08 | 13.73 | 0.54 | 4.09% | 13.08 | 13.78 | 528583 | 71604.27 | 7.37% |
| 2025-10-14 | 13.50 | 13.19 | -0.30 | -2.22% | 13.10 | 13.62 | 516281 | 69129.37 | 7.20% |
| 2025-10-13 | 12.50 | 13.49 | 0.61 | 4.74% | 12.50 | 13.60 | 872563 | 116694.23 | 12.17% |
| 2025-10-10 | 12.29 | 12.88 | 0.53 | 4.29% | 12.21 | 12.98 | 828364 | 105993.72 | 11.55% |
| 2025-10-09 | 11.60 | 12.35 | 1.02 | 9.00% | 11.60 | 12.45 | 713601 | 86329.73 | 9.95% |
| 2025-09-30 | 11.31 | 11.33 | 0.02 | 0.18% | 11.28 | 11.41 | 81483 | 9236.96 | 1.14% |
| 2025-09-29 | 11.33 | 11.31 | -0.06 | -0.53% | 11.18 | 11.39 | 111046 | 12544.60 | 1.55% |
| 2025-09-26 | 11.36 | 11.37 | 0.01 | 0.09% | 11.28 | 11.60 | 138593 | 15898.22 | 1.93% |
| 2025-09-25 | 11.50 | 11.36 | -0.18 | -1.56% | 11.36 | 11.53 | 128412 | 14665.12 | 1.79% |
| 2025-09-24 | 11.49 | 11.54 | -0.02 | -0.17% | 11.38 | 11.70 | 195205 | 22567.16 | 2.72% |
| 2025-09-23 | 11.29 | 11.56 | 0.23 | 2.03% | 10.96 | 11.65 | 284988 | 32217.88 | 3.97% |
| 2025-09-22 | 11.40 | 11.33 | -0.09 | -0.79% | 11.27 | 11.47 | 112644 | 12758.41 | 1.57% |
| 2025-09-19 | 11.58 | 11.42 | -0.18 | -1.55% | 11.35 | 11.59 | 198362 | 22702.24 | 2.77% |
| 2025-09-18 | 11.84 | 11.60 | -0.23 | -1.94% | 11.50 | 11.85 | 236231 | 27618.07 | 3.29% |
| 2025-09-17 | 11.80 | 11.83 | 0.00 | 0.00% | 11.73 | 11.97 | 175112 | 20707.22 | 2.44% |
| 2025-09-16 | 11.87 | 11.83 | -0.05 | -0.42% | 11.64 | 11.88 | 250870 | 29473.62 | 3.50% |
| 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% |
上证大盘股票行情在线 K线走势图
金龙汽车(600686)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
