当前位置: 爱股网 > 股票行情 > 金麒麟(603586)股票行情

金麒麟(603586)股票行情

金麒麟(603586)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

金麒麟(603586)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
2026-03-25	17.29	18.14	0.92	5.34%	17.27	18.30	53065	9498.12	2.71%
2026-03-24	17.04	17.22	0.37	2.20%	16.80	17.29	24773	4239.41	1.26%
2026-03-23	16.80	16.85	-0.08	-0.47%	16.45	17.21	35411	5960.83	1.81%
2026-03-20	17.34	16.93	-0.41	-2.36%	16.91	17.49	17902	3073.14	0.91%
2026-03-19	17.74	17.34	-0.46	-2.58%	17.30	17.83	16153	2832.32	0.82%
2026-03-18	17.65	17.80	0.14	0.79%	17.57	17.84	8034	1421.35	0.41%
2026-03-17	17.90	17.66	-0.12	-0.67%	17.65	18.10	13690	2446.83	0.70%
2026-03-16	17.96	17.78	-0.19	-1.06%	17.52	18.05	21338	3796.30	1.09%
2026-03-13	17.98	17.97	0.04	0.22%	17.80	18.21	11995	2163.19	0.61%
2026-03-12	18.04	17.93	-0.11	-0.61%	17.90	18.12	11417	2054.19	0.58%
2026-03-11	18.13	18.04	-0.05	-0.28%	18.00	18.24	12157	2199.62	0.62%
2026-03-10	17.73	18.09	0.50	2.84%	17.73	18.12	16455	2957.94	0.84%
2026-03-09	17.72	17.59	-0.28	-1.57%	17.41	17.79	16566	2913.82	0.84%
2026-03-06	17.50	17.87	0.33	1.88%	17.50	17.91	15542	2769.19	0.79%
2026-03-05	17.54	17.54	0.19	1.10%	17.45	17.75	13563	2387.80	0.69%
2026-03-04	17.51	17.35	-0.27	-1.53%	17.18	17.65	20669	3596.15	1.05%
2026-03-03	18.03	17.62	-0.38	-2.11%	17.58	18.19	23741	4243.24	1.21%
2026-03-02	18.47	18.00	-0.65	-3.49%	18.00	18.88	39999	7334.65	2.04%
2026-02-27	18.88	18.65	-0.22	-1.17%	18.62	18.89	22744	4251.33	1.16%
2026-02-26	18.90	18.87	0.02	0.11%	18.80	18.95	17512	3305.60	0.89%
2026-02-25	18.98	18.85	-0.06	-0.32%	18.85	19.05	16639	3152.46	0.85%
2026-02-24	19.00	18.91	0.00	0.00%	18.86	19.10	13936	2638.90	0.71%
2026-02-13	18.86	18.91	0.05	0.27%	18.80	19.12	13978	2653.52	0.71%
2026-02-12	19.19	18.86	-0.16	-0.84%	18.83	19.19	12688	2403.08	0.65%
2026-02-11	19.09	19.02	-0.10	-0.52%	19.00	19.18	10553	2014.30	0.54%
2026-02-10	19.06	19.12	0.07	0.37%	18.98	19.22	12576	2402.68	0.64%
2026-02-09	19.09	19.05	0.08	0.42%	19.01	19.16	11860	2262.43	0.60%
2026-02-06	18.96	18.97	-0.01	-0.05%	18.79	19.16	13276	2523.04	0.68%
2026-02-05	19.12	18.98	-0.23	-1.20%	18.98	19.27	14719	2813.97	0.75%
2026-02-04	19.02	19.21	0.18	0.95%	19.02	19.47	22019	4236.26	1.12%
2026-02-03	19.01	19.03	0.20	1.06%	18.88	19.11	17128	3250.36	0.87%
2026-02-02	18.98	18.83	-0.12	-0.63%	18.83	19.47	30965	5945.64	1.58%
2026-01-30	18.59	18.95	0.36	1.94%	18.44	18.96	23163	4346.65	1.18%
2026-01-29	18.89	18.59	-0.38	-2.00%	18.45	19.00	32084	6014.09	1.64%
2026-01-28	19.54	18.97	-0.56	-2.87%	18.89	19.55	29127	5566.02	1.49%
2026-01-27	19.56	19.53	-0.05	-0.26%	19.10	19.75	29825	5780.36	1.52%
2026-01-26	19.99	19.58	-0.29	-1.46%	19.46	20.08	35524	6997.53	1.81%
2026-01-23	19.75	19.87	0.10	0.51%	19.66	19.93	24367	4821.57	1.24%
2026-01-22	19.85	19.77	-0.03	-0.15%	19.74	19.94	21619	4283.12	1.10%
2026-01-21	19.63	19.80	0.15	0.76%	19.44	19.86	28095	5546.81	1.43%
2026-01-20	19.68	19.65	-0.03	-0.15%	19.53	19.95	41718	8227.29	2.13%
2026-01-19	19.20	19.68	0.42	2.18%	19.20	19.69	39618	7729.24	2.02%
2026-01-16	19.06	19.26	0.31	1.64%	18.95	19.29	27467	5259.33	1.40%
2026-01-15	18.98	18.95	0.04	0.21%	18.85	19.13	17003	3230.82	0.87%
2026-01-14	19.20	18.91	-0.24	-1.25%	18.78	19.31	37801	7213.58	1.93%
2026-01-13	19.35	19.15	-0.22	-1.14%	19.09	19.40	27775	5346.59	1.42%
2026-01-12	19.10	19.37	0.24	1.25%	18.97	19.40	34745	6663.99	1.77%
2026-01-09	19.18	19.13	-0.08	-0.42%	18.97	19.34	30165	5763.35	1.54%
2026-01-08	19.21	19.21	0.00	0.00%	19.07	19.25	20357	3901.28	1.04%
2026-01-07	19.33	19.21	-0.17	-0.88%	19.10	19.36	27720	5325.81	1.41%
2026-01-06	19.49	19.38	-0.09	-0.46%	19.28	19.80	36201	7059.31	1.85%
2026-01-05	19.09	19.47	0.39	2.04%	19.05	19.47	45091	8691.28	2.30%
2025-12-31	18.96	19.08	0.23	1.22%	18.74	19.16	23319	4427.65	1.19%
2025-12-30	18.70	18.85	0.03	0.16%	18.62	18.98	24491	4613.53	1.25%
2025-12-29	18.99	18.82	-0.15	-0.79%	18.74	19.00	17699	3330.34	0.90%
2025-12-26	18.86	18.97	0.06	0.32%	18.82	19.20	30161	5735.56	1.54%
2025-12-25	18.78	18.91	0.09	0.48%	18.69	18.95	22982	4334.73	1.17%
2025-12-24	18.51	18.82	0.30	1.62%	18.51	18.86	22632	4246.66	1.15%
2025-12-23	18.80	18.52	-0.28	-1.49%	18.51	18.86	19207	3574.53	0.98%
2025-12-22	19.00	18.80	0.11	0.59%	18.61	19.06	32539	6118.34	1.66%
2025-12-19	17.98	18.69	0.79	4.41%	17.98	19.26	50360	9403.16	2.57%
2025-12-18	18.30	17.90	-0.40	-2.19%	17.87	18.34	32065	5801.33	1.64%
2025-12-17	17.67	18.30	0.67	3.80%	17.31	18.73	49516	8941.60	2.53%
2025-12-16	17.91	17.63	-0.29	-1.62%	17.55	17.99	11181	1977.97	0.57%
2025-12-15	17.82	17.92	-0.05	-0.28%	17.78	18.20	10489	1880.80	0.54%
2025-12-12	18.14	17.97	-0.11	-0.61%	17.93	18.25	12533	2266.86	0.64%
2025-12-11	18.44	18.08	-0.27	-1.47%	18.04	18.44	11400	2072.95	0.58%
2025-12-10	18.34	18.35	0.03	0.16%	18.12	18.45	10334	1892.36	0.53%
2025-12-09	18.51	18.32	-0.19	-1.03%	18.31	18.56	10409	1919.32	0.53%
2025-12-08	18.52	18.51	0.01	0.05%	18.33	18.55	10245	1894.73	0.52%
2025-12-05	18.40	18.50	0.17	0.93%	18.20	18.53	14935	2751.14	0.76%
2025-12-04	18.34	18.33	0.10	0.55%	18.11	18.44	11527	2109.82	0.59%
2025-12-03	18.31	18.23	-0.03	-0.16%	18.14	18.36	11373	2075.47	0.58%
2025-12-02	18.42	18.26	-0.14	-0.76%	18.19	18.42	10815	1976.63	0.55%
2025-12-01	18.33	18.40	0.20	1.10%	18.15	18.45	13620	2500.78	0.69%
2025-11-28	17.92	18.20	0.24	1.34%	17.90	18.20	11189	2024.60	0.57%
2025-11-27	17.93	18.06	0.14	0.78%	17.93	18.14	8669	1565.87	0.44%
2025-11-26	17.96	17.92	-0.05	-0.28%	17.90	18.19	11468	2072.24	0.58%
2025-11-25	17.89	17.97	0.10	0.56%	17.89	18.18	13053	2356.92	0.67%
2025-11-24	17.61	17.87	0.36	2.06%	17.57	17.96	15711	2791.38	0.80%

上证大盘股票行情在线 K线走势图

金麒麟(603586)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24