金橙子(688291)股票行情
金橙子(688291)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 |
|---|
| 2025-12-12 | 34.10 | 35.36 | 0.96 | 2.79% | 33.92 | 35.84 | 41225 | 14492.78 | 4.02% | 0.00 |
| 2025-12-11 | 34.60 | 34.40 | -0.17 | -0.49% | 33.66 | 35.38 | 35146 | 12090.90 | 3.42% | 0.00 |
| 2025-12-10 | 34.30 | 34.57 | 0.02 | 0.06% | 33.68 | 34.64 | 21630 | 7401.85 | 2.11% | 0.00 |
| 2025-12-09 | 35.21 | 34.55 | -1.12 | -3.14% | 34.50 | 35.48 | 36911 | 12879.44 | 3.60% | 0.00 |
| 2025-12-08 | 33.95 | 35.67 | 1.77 | 5.22% | 33.62 | 36.99 | 65033 | 23206.56 | 6.33% | 0.00 |
| 2025-12-05 | 33.40 | 33.90 | 0.35 | 1.04% | 32.32 | 33.96 | 38435 | 12774.01 | 3.74% | 0.00 |
| 2025-12-04 | 32.80 | 33.55 | 0.60 | 1.82% | 32.00 | 33.97 | 44483 | 14668.60 | 4.33% | 0.00 |
| 2025-12-03 | 34.30 | 32.95 | -1.68 | -4.85% | 32.78 | 34.45 | 49862 | 16609.49 | 4.86% | 0.00 |
| 2025-12-02 | 35.64 | 34.63 | -1.14 | -3.19% | 34.55 | 36.35 | 52072 | 18382.86 | 5.07% | 0.00 |
| 2025-12-01 | 36.15 | 35.77 | -1.13 | -3.06% | 35.40 | 36.57 | 51193 | 18367.89 | 4.99% | 2.00 |
| 2025-11-28 | 37.16 | 36.90 | -1.26 | -3.30% | 35.77 | 37.35 | 72426 | 26405.86 | 7.05% | 0.00 |
| 2025-11-27 | 35.58 | 38.16 | 2.06 | 5.71% | 34.88 | 38.41 | 123158 | 45649.82 | 12.00% | 0.00 |
| 2025-11-26 | 36.50 | 36.10 | -0.70 | -1.90% | 35.00 | 36.80 | 87708 | 31338.14 | 8.54% | 0.00 |
| 2025-11-25 | 35.16 | 36.80 | 1.96 | 5.63% | 35.00 | 38.67 | 130116 | 48282.02 | 12.67% | 0.00 |
| 2025-11-24 | 29.30 | 34.84 | 5.81 | 20.01% | 29.11 | 34.84 | 89285 | 29267.16 | 8.70% | 0.00 |
| 2025-11-21 | 29.49 | 29.03 | -0.62 | -2.09% | 28.41 | 30.89 | 22110 | 6500.90 | 2.15% | 0.00 |
| 2025-11-20 | 30.00 | 29.65 | -0.30 | -1.00% | 29.50 | 30.30 | 9547 | 2841.57 | 0.93% | 0.00 |
| 2025-11-19 | 30.50 | 29.95 | -0.64 | -2.09% | 29.85 | 30.90 | 14481 | 4380.55 | 1.41% | 0.00 |
| 2025-11-18 | 31.00 | 30.59 | 0.09 | 0.30% | 30.51 | 32.18 | 22572 | 7049.76 | 2.20% | 0.00 |
| 2025-11-17 | 30.63 | 30.50 | 0.00 | 0.00% | 30.30 | 31.00 | 11240 | 3438.70 | 1.09% | 0.00 |
| 2025-11-14 | 30.14 | 30.50 | -0.01 | -0.03% | 29.93 | 30.96 | 11785 | 3600.44 | 1.15% | 0.00 |
| 2025-11-13 | 30.05 | 30.51 | 0.49 | 1.63% | 30.05 | 31.15 | 17357 | 5305.14 | 1.69% | 0.00 |
| 2025-11-12 | 30.83 | 30.02 | -0.62 | -2.02% | 29.88 | 30.83 | 11336 | 3416.59 | 1.10% | 0.00 |
| 2025-11-11 | 30.90 | 30.64 | -0.27 | -0.87% | 30.41 | 31.24 | 10648 | 3272.63 | 1.04% | 0.00 |
| 2025-11-10 | 30.89 | 30.91 | 0.02 | 0.06% | 30.66 | 31.51 | 11436 | 3541.11 | 1.11% | 0.00 |
| 2025-11-07 | 31.07 | 30.89 | -0.02 | -0.06% | 30.35 | 32.17 | 20927 | 6542.35 | 2.04% | 0.00 |
| 2025-11-06 | 30.60 | 30.91 | 0.31 | 1.01% | 30.41 | 31.08 | 9251 | 2850.05 | 0.90% | 0.00 |
| 2025-11-05 | 30.30 | 30.60 | -0.07 | -0.23% | 30.00 | 30.95 | 11748 | 3596.75 | 1.14% | 0.00 |
| 2025-11-04 | 31.70 | 30.67 | -1.05 | -3.31% | 30.20 | 31.72 | 17737 | 5460.66 | 1.73% | 0.00 |
| 2025-11-03 | 32.04 | 31.72 | -0.32 | -1.00% | 31.16 | 32.04 | 13369 | 4220.57 | 1.30% | 0.00 |
| 2025-10-31 | 31.67 | 32.04 | 0.37 | 1.17% | 31.51 | 32.45 | 11765 | 3780.13 | 1.15% | 0.00 |
| 2025-10-30 | 32.07 | 31.67 | -0.51 | -1.58% | 31.66 | 32.17 | 12795 | 4077.26 | 1.25% | 0.00 |
| 2025-10-29 | 32.50 | 32.18 | -0.79 | -2.40% | 31.89 | 32.77 | 19028 | 6127.07 | 1.85% | 0.00 |
| 2025-10-28 | 32.33 | 32.97 | -0.43 | -1.29% | 32.21 | 32.97 | 23232 | 7575.17 | 2.26% | 0.00 |
| 2025-10-27 | 33.65 | 33.40 | 0.18 | 0.54% | 33.07 | 34.14 | 17333 | 5809.90 | 1.69% | 0.00 |
| 2025-10-24 | 32.24 | 33.22 | 1.17 | 3.65% | 32.21 | 33.23 | 18487 | 6100.52 | 5.49% | 0.00 |
| 2025-10-23 | 32.36 | 32.05 | -0.30 | -0.93% | 31.46 | 32.51 | 10916 | 3467.74 | 3.24% | 0.00 |
| 2025-10-22 | 32.54 | 32.35 | -0.22 | -0.68% | 32.09 | 33.01 | 13936 | 4532.44 | 4.14% | 0.00 |
| 2025-10-21 | 32.18 | 32.57 | 0.45 | 1.40% | 31.77 | 32.65 | 13652 | 4409.75 | 4.06% | 0.00 |
| 2025-10-20 | 32.20 | 32.12 | 0.49 | 1.55% | 31.72 | 32.49 | 12043 | 3855.38 | 3.58% | 0.00 |
| 2025-10-17 | 32.56 | 31.63 | -0.95 | -2.92% | 31.50 | 32.89 | 11041 | 3527.77 | 3.28% | 0.00 |
| 2025-10-16 | 33.15 | 32.68 | -0.47 | -1.42% | 32.47 | 33.16 | 11246 | 3678.88 | 3.34% | 0.00 |
| 2025-10-15 | 33.62 | 33.15 | -0.15 | -0.45% | 32.71 | 33.76 | 12042 | 3985.25 | 3.58% | 0.00 |
| 2025-10-14 | 34.20 | 33.30 | -0.67 | -1.97% | 33.30 | 34.52 | 19958 | 6720.16 | 5.93% | 0.00 |
| 2025-10-13 | 32.50 | 33.97 | 0.12 | 0.35% | 32.32 | 34.70 | 17415 | 5884.35 | 5.17% | 0.00 |
| 2025-10-10 | 34.80 | 33.85 | -1.03 | -2.95% | 33.57 | 34.80 | 22034 | 7472.82 | 6.54% | 0.00 |
| 2025-10-09 | 35.00 | 34.88 | 0.15 | 0.43% | 34.60 | 35.60 | 18741 | 6552.71 | 5.57% | 0.00 |
| 2025-09-30 | 34.79 | 34.73 | 0.08 | 0.23% | 34.54 | 35.49 | 15187 | 5290.04 | 4.51% | 0.00 |
| 2025-09-29 | 34.50 | 34.65 | 0.09 | 0.26% | 33.96 | 34.97 | 14341 | 4955.91 | 4.26% | 0.00 |
| 2025-09-26 | 35.90 | 34.56 | -1.34 | -3.73% | 34.51 | 35.90 | 21520 | 7534.94 | 6.39% | 0.00 |
| 2025-09-25 | 36.80 | 35.90 | -0.55 | -1.51% | 35.80 | 36.84 | 20595 | 7475.31 | 6.12% | 0.00 |
| 2025-09-24 | 35.10 | 36.45 | 1.35 | 3.85% | 34.86 | 36.68 | 30474 | 11007.78 | 9.05% | 0.00 |
| 2025-09-23 | 36.70 | 35.10 | -1.40 | -3.84% | 34.01 | 37.00 | 29741 | 10455.36 | 8.83% | 0.00 |
| 2025-09-22 | 35.82 | 36.50 | 0.75 | 2.10% | 35.52 | 36.96 | 21164 | 7676.61 | 6.29% | 0.00 |
| 2025-09-19 | 36.40 | 35.75 | -1.00 | -2.72% | 35.40 | 37.12 | 29675 | 10729.06 | 8.81% | 0.00 |
| 2025-09-18 | 37.40 | 36.75 | -0.42 | -1.13% | 36.02 | 38.75 | 48819 | 18326.35 | 14.50% | 0.00 |
| 2025-09-17 | 35.87 | 37.17 | 1.25 | 3.48% | 35.82 | 37.67 | 34226 | 12657.94 | 10.17% | 0.00 |
| 2025-09-16 | 35.70 | 35.92 | 0.50 | 1.41% | 35.24 | 36.20 | 18800 | 6736.42 | 5.58% | 0.00 |
| 2025-09-15 | 36.20 | 35.42 | -1.10 | -3.01% | 35.24 | 36.44 | 28137 | 10028.95 | 8.36% | 0.00 |
| 2025-09-12 | 36.81 | 36.52 | -0.19 | -0.52% | 36.15 | 37.20 | 23240 | 8486.15 | 6.90% | 0.00 |
| 2025-09-11 | 35.16 | 36.71 | 1.68 | 4.80% | 34.40 | 37.00 | 36901 | 13311.47 | 10.96% | 4.00 |
| 2025-09-10 | 35.05 | 35.03 | 0.05 | 0.14% | 34.44 | 35.67 | 22434 | 7868.96 | 6.66% | 0.00 |
| 2025-09-09 | 36.88 | 34.98 | -1.92 | -5.20% | 34.58 | 36.88 | 35122 | 12536.97 | 10.43% | 0.00 |
| 2025-09-08 | 37.10 | 36.90 | -0.28 | -0.75% | 36.60 | 37.75 | 29833 | 11100.50 | 8.86% | 0.00 |
| 2025-09-05 | 35.69 | 37.18 | 1.27 | 3.54% | 35.53 | 37.25 | 26583 | 9729.10 | 7.90% | 5.00 |
| 2025-09-04 | 37.19 | 35.91 | -1.59 | -4.24% | 35.10 | 37.69 | 37984 | 13859.67 | 11.28% | 6.00 |
| 2025-09-03 | 37.92 | 37.50 | -0.71 | -1.86% | 37.20 | 38.46 | 32365 | 12200.76 | 9.61% | 5.00 |
| 2025-09-02 | 42.01 | 38.21 | -3.92 | -9.30% | 37.71 | 42.06 | 83756 | 32575.81 | 24.88% | 3.00 |
| 2025-09-01 | 43.00 | 42.13 | 3.00 | 7.67% | 41.00 | 45.59 | 91395 | 39285.00 | 27.15% | 40.00 |
| 2025-08-29 | 40.00 | 39.13 | 0.63 | 1.64% | 38.40 | 40.95 | 65384 | 25913.67 | 19.42% | 16.46 |
| 2025-08-28 | 37.43 | 38.50 | 1.03 | 2.75% | 36.92 | 38.50 | 52325 | 19731.87 | 15.54% | 4.07 |
| 2025-08-27 | 39.20 | 37.47 | -2.41 | -6.04% | 37.47 | 39.99 | 60672 | 23661.23 | 18.02% | 0.00 |
| 2025-08-26 | 36.95 | 39.88 | 2.93 | 7.93% | 36.31 | 42.55 | 91988 | 36483.70 | 27.32% | 0.00 |
| 2025-08-25 | 37.37 | 36.95 | -0.25 | -0.67% | 36.66 | 37.54 | 39841 | 14766.57 | 11.83% | 0.00 |
| 2025-08-22 | 37.73 | 37.20 | -0.38 | -1.01% | 36.63 | 37.86 | 42335 | 15761.77 | 12.57% | 5.00 |
| 2025-08-21 | 38.80 | 37.58 | -0.90 | -2.34% | 37.48 | 38.80 | 34227 | 12985.83 | 10.17% | 0.00 |
| 2025-08-20 | 38.33 | 38.48 | -0.76 | -1.94% | 37.38 | 38.86 | 47489 | 18035.70 | 14.11% | 0.00 |
| 2025-08-19 | 39.84 | 39.24 | -1.97 | -4.78% | 39.11 | 41.11 | 76957 | 30514.52 | 22.86% | 100.00 |
| 2025-08-18 | 38.50 | 41.21 | 3.81 | 10.19% | 37.60 | 43.88 | 98141 | 40246.21 | 29.15% | 19.00 |
| 2025-08-15 | 36.00 | 37.40 | 1.29 | 3.57% | 35.80 | 39.70 | 81935 | 30859.40 | 24.34% | 0.00 |
上证大盘股票行情在线 K线走势图
金橙子(688291)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
