金麒麟(603586)股票行情
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 |
|---|
| 2025-06-13 | 19.40 | 18.36 | -1.34 | -6.80% | 18.28 | 19.57 | 198720 | 37204.89 | 10.14% |
| 2025-06-12 | 20.19 | 19.70 | 0.61 | 3.20% | 18.56 | 21.00 | 308182 | 60392.21 | 15.72% |
| 2025-06-11 | 17.41 | 19.09 | 1.74 | 10.03% | 17.36 | 19.09 | 61656 | 11426.55 | 3.14% |
| 2025-06-10 | 17.95 | 17.35 | -0.45 | -2.53% | 17.13 | 17.95 | 48352 | 8445.30 | 2.47% |
| 2025-06-09 | 17.67 | 17.80 | 0.18 | 1.02% | 17.60 | 17.88 | 45893 | 8163.85 | 2.34% |
| 2025-06-06 | 17.90 | 17.62 | -0.11 | -0.62% | 17.51 | 17.92 | 33628 | 5930.32 | 1.72% |
| 2025-06-05 | 17.86 | 18.13 | 0.32 | 1.80% | 17.70 | 18.32 | 52016 | 9375.49 | 2.65% |
| 2025-06-04 | 17.86 | 17.81 | -0.04 | -0.22% | 17.70 | 17.92 | 46436 | 8259.22 | 2.37% |
| 2025-06-03 | 17.25 | 17.85 | 0.34 | 1.94% | 17.25 | 17.92 | 66103 | 11721.53 | 3.37% |
| 2025-05-30 | 18.23 | 17.51 | -0.80 | -4.37% | 17.50 | 18.38 | 85869 | 15249.60 | 4.38% |
| 2025-05-29 | 17.96 | 18.31 | 0.28 | 1.55% | 17.96 | 18.45 | 86723 | 15844.50 | 4.42% |
| 2025-05-28 | 17.86 | 18.03 | 0.17 | 0.95% | 17.86 | 18.26 | 92168 | 16651.26 | 4.70% |
| 2025-05-27 | 17.70 | 17.86 | 0.27 | 1.53% | 17.50 | 18.19 | 98951 | 17701.46 | 5.05% |
| 2025-05-26 | 17.53 | 17.59 | -0.04 | -0.23% | 17.36 | 17.69 | 42180 | 7392.69 | 2.15% |
| 2025-05-23 | 17.65 | 17.63 | -0.14 | -0.79% | 17.40 | 18.04 | 61214 | 10871.37 | 3.12% |
| 2025-05-22 | 17.66 | 17.77 | 0.02 | 0.11% | 17.56 | 18.11 | 64018 | 11396.84 | 3.27% |
| 2025-05-21 | 18.00 | 17.75 | -0.31 | -1.72% | 17.65 | 18.04 | 65591 | 11677.75 | 3.35% |
| 2025-05-20 | 17.68 | 18.06 | 0.13 | 0.73% | 17.59 | 18.09 | 84537 | 15059.59 | 4.31% |
| 2025-05-19 | 17.77 | 17.93 | -0.07 | -0.39% | 17.53 | 18.26 | 105251 | 18819.29 | 5.37% |
| 2025-05-16 | 17.35 | 18.00 | 0.58 | 3.33% | 17.33 | 18.28 | 146339 | 26344.75 | 7.46% |
| 2025-05-15 | 17.57 | 17.42 | -0.17 | -0.97% | 17.09 | 17.57 | 81210 | 14066.20 | 4.14% |
| 2025-05-14 | 17.55 | 17.59 | 0.07 | 0.40% | 17.32 | 17.73 | 106814 | 18748.96 | 5.45% |
| 2025-05-13 | 17.60 | 17.52 | 0.17 | 0.98% | 17.23 | 17.80 | 136187 | 23791.58 | 6.95% |
| 2025-05-12 | 16.92 | 17.35 | 0.46 | 2.72% | 16.92 | 17.47 | 143118 | 24673.42 | 7.30% |
| 2025-05-09 | 17.13 | 16.89 | -0.17 | -1.00% | 16.88 | 17.52 | 172075 | 29617.57 | 8.78% |
| 2025-05-08 | 17.59 | 17.06 | -1.65 | -8.82% | 17.05 | 18.15 | 284221 | 49756.00 | 14.50% |
| 2025-05-07 | 20.45 | 18.71 | 0.12 | 0.65% | 17.59 | 20.45 | 428676 | 81650.98 | 21.87% |
| 2025-05-06 | 18.59 | 18.59 | 1.69 | 10.00% | 18.18 | 18.59 | 70310 | 13056.21 | 3.59% |
| 2025-04-30 | 15.46 | 16.90 | 1.54 | 10.03% | 15.43 | 16.90 | 200987 | 32610.18 | 10.25% |
| 2025-04-29 | 15.98 | 15.36 | 0.42 | 2.81% | 14.91 | 15.98 | 204371 | 31403.11 | 10.42% |
| 2025-04-28 | 14.94 | 14.94 | 1.36 | 10.01% | 14.94 | 14.94 | 19196 | 2867.88 | 0.98% |
| 2025-04-25 | 13.44 | 13.58 | 0.06 | 0.44% | 13.41 | 13.66 | 16623 | 2256.61 | 0.85% |
| 2025-04-24 | 13.45 | 13.52 | -0.06 | -0.44% | 13.35 | 13.65 | 16416 | 2217.86 | 0.84% |
| 2025-04-23 | 13.28 | 13.58 | 0.34 | 2.57% | 13.25 | 13.61 | 21366 | 2884.34 | 1.09% |
| 2025-04-22 | 13.20 | 13.24 | 0.06 | 0.46% | 13.13 | 13.30 | 12391 | 1636.99 | 0.63% |
| 2025-04-21 | 12.93 | 13.18 | 0.15 | 1.15% | 12.92 | 13.24 | 12799 | 1682.29 | 0.65% |
| 2025-04-18 | 13.09 | 13.03 | 0.00 | 0.00% | 12.86 | 13.15 | 13341 | 1733.34 | 0.68% |
| 2025-04-17 | 12.83 | 13.03 | 0.05 | 0.39% | 12.83 | 13.15 | 11615 | 1519.30 | 0.59% |
| 2025-04-16 | 13.24 | 12.98 | -0.26 | -1.96% | 12.70 | 13.29 | 19968 | 2592.97 | 1.02% |
| 2025-04-15 | 13.09 | 13.24 | 0.15 | 1.15% | 13.01 | 13.25 | 23161 | 3047.65 | 1.18% |
| 2025-04-14 | 12.99 | 13.09 | 0.27 | 2.11% | 12.99 | 13.24 | 20936 | 2748.16 | 1.07% |
| 2025-04-11 | 12.67 | 12.82 | 0.15 | 1.18% | 12.56 | 12.95 | 19122 | 2456.19 | 0.98% |
| 2025-04-10 | 12.57 | 12.67 | 0.33 | 2.67% | 12.57 | 12.97 | 30336 | 3881.30 | 1.55% |
| 2025-04-09 | 11.85 | 12.34 | 0.13 | 1.06% | 11.18 | 12.45 | 43897 | 5209.20 | 2.24% |
| 2025-04-08 | 13.03 | 12.21 | -1.04 | -7.85% | 11.95 | 13.09 | 56363 | 6996.68 | 2.87% |
| 2025-04-07 | 13.48 | 13.25 | -1.47 | -9.99% | 13.25 | 13.73 | 27144 | 3617.94 | 1.38% |
| 2025-04-03 | 14.86 | 14.72 | -0.19 | -1.27% | 14.43 | 14.91 | 20393 | 3004.32 | 1.04% |
| 2025-04-02 | 14.75 | 14.91 | 0.07 | 0.47% | 14.75 | 15.13 | 18240 | 2732.14 | 0.93% |
| 2025-04-01 | 14.73 | 14.84 | 0.18 | 1.23% | 14.68 | 14.96 | 20614 | 3060.32 | 1.05% |
| 2025-03-31 | 14.77 | 14.66 | -0.16 | -1.08% | 14.45 | 14.81 | 20978 | 3067.48 | 1.07% |
| 2025-03-28 | 15.12 | 14.82 | -0.29 | -1.92% | 14.76 | 15.23 | 23156 | 3455.11 | 1.18% |
| 2025-03-27 | 15.40 | 15.11 | -0.30 | -1.95% | 15.08 | 15.41 | 34395 | 5226.00 | 1.75% |
| 2025-03-26 | 14.94 | 15.41 | 0.48 | 3.22% | 14.93 | 15.57 | 52410 | 8088.18 | 2.67% |
| 2025-03-25 | 15.06 | 14.93 | -0.16 | -1.06% | 14.80 | 15.46 | 35164 | 5294.75 | 1.79% |
| 2025-03-24 | 15.41 | 15.09 | -0.41 | -2.65% | 14.80 | 15.56 | 42978 | 6498.97 | 2.19% |
| 2025-03-21 | 15.60 | 15.50 | -0.19 | -1.21% | 15.35 | 16.10 | 67439 | 10518.02 | 3.44% |
| 2025-03-20 | 15.46 | 15.69 | 0.18 | 1.16% | 15.42 | 15.83 | 41535 | 6518.84 | 2.12% |
| 2025-03-19 | 15.63 | 15.51 | -0.12 | -0.77% | 15.42 | 15.69 | 39383 | 6113.51 | 2.01% |
| 2025-03-18 | 15.30 | 15.63 | 0.32 | 2.09% | 15.25 | 15.85 | 84399 | 13169.37 | 4.30% |
| 2025-03-17 | 15.13 | 15.31 | 0.21 | 1.39% | 15.00 | 15.34 | 34088 | 5176.68 | 1.74% |
| 2025-03-14 | 14.91 | 15.10 | 0.10 | 0.67% | 14.73 | 15.12 | 30398 | 4552.00 | 1.55% |
| 2025-03-13 | 15.18 | 15.00 | -0.18 | -1.19% | 14.78 | 15.24 | 29844 | 4465.06 | 1.52% |
| 2025-03-12 | 15.15 | 15.18 | 0.03 | 0.20% | 15.08 | 15.28 | 34208 | 5195.44 | 1.74% |
| 2025-03-11 | 14.99 | 15.15 | 0.02 | 0.13% | 14.86 | 15.15 | 29754 | 4465.71 | 1.52% |
| 2025-03-10 | 14.91 | 15.13 | 0.22 | 1.48% | 14.91 | 15.21 | 45645 | 6883.81 | 2.33% |
| 2025-03-07 | 14.81 | 14.91 | 0.10 | 0.68% | 14.73 | 15.03 | 31070 | 4624.14 | 1.58% |
| 2025-03-06 | 14.81 | 14.81 | 0.00 | 0.00% | 14.76 | 14.97 | 34564 | 5128.42 | 1.76% |
| 2025-03-05 | 14.74 | 14.81 | 0.03 | 0.20% | 14.51 | 14.84 | 28856 | 4229.49 | 1.47% |
| 2025-03-04 | 14.41 | 14.78 | 0.32 | 2.21% | 14.32 | 14.93 | 38894 | 5711.09 | 1.98% |
| 2025-03-03 | 14.60 | 14.46 | -0.23 | -1.57% | 14.40 | 14.81 | 50844 | 7430.80 | 2.59% |
| 2025-02-28 | 15.08 | 14.69 | -0.26 | -1.74% | 14.61 | 15.95 | 84363 | 12797.58 | 4.30% |
| 2025-02-27 | 14.86 | 14.95 | 0.11 | 0.74% | 14.58 | 15.13 | 57377 | 8543.11 | 2.93% |
| 2025-02-26 | 14.68 | 14.84 | 0.14 | 0.95% | 14.65 | 14.95 | 47642 | 7064.28 | 2.43% |
| 2025-02-25 | 14.30 | 14.70 | 0.35 | 2.44% | 14.22 | 14.89 | 50075 | 7300.46 | 2.55% |
| 2025-02-24 | 14.18 | 14.35 | 0.15 | 1.06% | 14.12 | 14.58 | 34006 | 4872.67 | 1.73% |
| 2025-02-21 | 14.33 | 14.20 | -0.15 | -1.05% | 14.08 | 14.34 | 26302 | 3731.29 | 1.34% |
| 2025-02-20 | 14.35 | 14.35 | -0.02 | -0.14% | 14.22 | 14.42 | 22110 | 3164.06 | 1.13% |
| 2025-02-19 | 13.97 | 14.37 | 0.37 | 2.64% | 13.96 | 14.39 | 26991 | 3849.53 | 1.38% |
| 2025-02-18 | 14.40 | 14.00 | -0.47 | -3.25% | 13.90 | 14.48 | 32432 | 4601.84 | 1.65% |
| 2025-02-17 | 14.30 | 14.47 | 0.14 | 0.98% | 14.27 | 14.50 | 26733 | 3842.62 | 1.36% |
上证大盘股票行情在线 K线走势图
