桂林三金(002275)股票行情
桂林三金(002275)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 |
|---|
| 2026-02-03 | 14.33 | 14.27 | -0.02 | -0.14% | 14.20 | 14.44 | 28722 | 4104.84 | 0.51% |
| 2026-02-02 | 14.49 | 14.29 | -0.25 | -1.72% | 14.23 | 14.58 | 32174 | 4648.63 | 0.58% |
| 2026-01-30 | 14.50 | 14.54 | 0.04 | 0.28% | 14.41 | 14.61 | 24154 | 3506.48 | 0.43% |
| 2026-01-29 | 14.53 | 14.50 | -0.04 | -0.28% | 14.40 | 14.58 | 39540 | 5722.02 | 0.71% |
| 2026-01-28 | 14.69 | 14.54 | -0.15 | -1.02% | 14.52 | 14.71 | 25456 | 3707.50 | 0.46% |
| 2026-01-27 | 14.85 | 14.69 | -0.16 | -1.08% | 14.48 | 14.87 | 35135 | 5139.39 | 0.63% |
| 2026-01-26 | 14.72 | 14.85 | 0.17 | 1.16% | 14.61 | 14.90 | 47497 | 7018.22 | 0.85% |
| 2026-01-23 | 14.70 | 14.68 | 0.04 | 0.27% | 14.64 | 14.73 | 24413 | 3587.10 | 0.44% |
| 2026-01-22 | 14.60 | 14.64 | 0.04 | 0.27% | 14.51 | 14.65 | 21678 | 3166.41 | 0.39% |
| 2026-01-21 | 14.59 | 14.60 | -0.02 | -0.14% | 14.51 | 14.67 | 25182 | 3669.66 | 0.45% |
| 2026-01-20 | 14.50 | 14.62 | 0.14 | 0.97% | 14.48 | 14.67 | 31652 | 4620.49 | 0.57% |
| 2026-01-19 | 14.48 | 14.48 | 0.08 | 0.56% | 14.36 | 14.53 | 20371 | 2948.67 | 0.36% |
| 2026-01-16 | 14.55 | 14.40 | -0.12 | -0.83% | 14.38 | 14.57 | 19808 | 2862.95 | 0.35% |
| 2026-01-15 | 14.51 | 14.52 | 0.01 | 0.07% | 14.45 | 14.60 | 21676 | 3146.55 | 0.39% |
| 2026-01-14 | 14.60 | 14.51 | -0.04 | -0.27% | 14.38 | 14.67 | 39235 | 5708.39 | 0.70% |
| 2026-01-13 | 14.51 | 14.55 | 0.07 | 0.48% | 14.50 | 14.67 | 35681 | 5202.96 | 0.64% |
| 2026-01-12 | 14.47 | 14.48 | 0.04 | 0.28% | 14.37 | 14.51 | 32996 | 4761.77 | 0.59% |
| 2026-01-09 | 14.35 | 14.44 | 0.11 | 0.77% | 14.30 | 14.44 | 29105 | 4185.26 | 0.52% |
| 2026-01-08 | 14.28 | 14.33 | 0.01 | 0.07% | 14.28 | 14.39 | 21904 | 3141.75 | 0.39% |
| 2026-01-07 | 14.39 | 14.32 | -0.06 | -0.42% | 14.30 | 14.42 | 20359 | 2922.84 | 0.36% |
| 2026-01-06 | 14.33 | 14.38 | 0.05 | 0.35% | 14.27 | 14.42 | 28744 | 4122.86 | 0.51% |
| 2026-01-05 | 14.12 | 14.33 | 0.23 | 1.63% | 14.10 | 14.33 | 27655 | 3942.11 | 0.49% |
| 2025-12-31 | 14.19 | 14.10 | -0.03 | -0.21% | 14.07 | 14.19 | 16639 | 2347.95 | 0.30% |
| 2025-12-30 | 14.15 | 14.13 | -0.01 | -0.07% | 14.10 | 14.20 | 17934 | 2536.84 | 0.32% |
| 2025-12-29 | 14.45 | 14.14 | -0.24 | -1.67% | 14.12 | 14.45 | 36064 | 5132.57 | 0.65% |
| 2025-12-26 | 14.56 | 14.38 | -0.17 | -1.17% | 14.38 | 14.59 | 29648 | 4289.50 | 0.53% |
| 2025-12-25 | 14.62 | 14.55 | -0.07 | -0.48% | 14.48 | 14.67 | 22951 | 3340.85 | 0.41% |
| 2025-12-24 | 14.62 | 14.62 | 0.02 | 0.14% | 14.54 | 14.67 | 24705 | 3613.51 | 0.44% |
| 2025-12-23 | 14.69 | 14.60 | -0.08 | -0.54% | 14.60 | 14.77 | 14903 | 2186.43 | 0.27% |
| 2025-12-22 | 14.71 | 14.68 | -0.06 | -0.41% | 14.59 | 14.75 | 16117 | 2368.05 | 0.29% |
| 2025-12-19 | 14.60 | 14.74 | 0.18 | 1.24% | 14.51 | 14.76 | 20577 | 3022.17 | 0.37% |
| 2025-12-18 | 14.42 | 14.56 | 0.10 | 0.69% | 14.37 | 14.58 | 17443 | 2532.97 | 0.31% |
| 2025-12-17 | 14.39 | 14.46 | 0.09 | 0.63% | 14.30 | 14.50 | 20872 | 3004.26 | 0.37% |
| 2025-12-16 | 14.58 | 14.37 | -0.23 | -1.58% | 14.35 | 14.63 | 21154 | 3051.51 | 0.38% |
| 2025-12-15 | 14.60 | 14.60 | 0.00 | 0.00% | 14.57 | 14.67 | 17985 | 2627.81 | 0.32% |
| 2025-12-12 | 14.73 | 14.60 | -0.14 | -0.95% | 14.59 | 14.78 | 26967 | 3950.56 | 0.48% |
| 2025-12-11 | 14.93 | 14.74 | -0.19 | -1.27% | 14.70 | 14.97 | 23454 | 3475.87 | 0.42% |
| 2025-12-10 | 14.95 | 14.93 | 0.03 | 0.20% | 14.82 | 14.97 | 15751 | 2349.10 | 0.28% |
| 2025-12-09 | 14.97 | 14.90 | -0.06 | -0.40% | 14.83 | 15.05 | 24435 | 3644.05 | 0.44% |
| 2025-12-08 | 15.24 | 14.96 | -0.18 | -1.19% | 14.96 | 15.24 | 28370 | 4273.55 | 0.51% |
| 2025-12-05 | 15.29 | 15.14 | -0.14 | -0.92% | 14.95 | 15.31 | 28033 | 4226.50 | 0.50% |
| 2025-12-04 | 15.36 | 15.28 | -0.07 | -0.46% | 15.11 | 15.38 | 28417 | 4334.28 | 0.51% |
| 2025-12-03 | 15.19 | 15.35 | 0.13 | 0.85% | 15.17 | 15.36 | 35572 | 5446.11 | 0.64% |
| 2025-12-02 | 15.30 | 15.22 | -0.12 | -0.78% | 15.13 | 15.34 | 27747 | 4223.94 | 0.50% |
| 2025-12-01 | 14.98 | 15.34 | 0.29 | 1.93% | 14.94 | 15.34 | 45391 | 6911.30 | 0.81% |
| 2025-11-28 | 15.12 | 15.05 | -0.13 | -0.86% | 14.94 | 15.24 | 27846 | 4182.35 | 0.50% |
| 2025-11-27 | 15.22 | 15.18 | -0.04 | -0.26% | 15.04 | 15.22 | 27750 | 4199.44 | 0.50% |
| 2025-11-26 | 15.20 | 15.22 | 0.00 | 0.00% | 15.08 | 15.51 | 59110 | 9032.23 | 1.06% |
| 2025-11-25 | 14.71 | 15.22 | 0.55 | 3.75% | 14.62 | 15.47 | 74166 | 11197.90 | 1.33% |
| 2025-11-24 | 14.59 | 14.67 | 0.11 | 0.76% | 14.55 | 14.79 | 25466 | 3739.51 | 0.46% |
| 2025-11-21 | 14.85 | 14.56 | -0.37 | -2.48% | 14.52 | 15.00 | 32572 | 4787.10 | 0.58% |
| 2025-11-20 | 14.94 | 14.93 | 0.05 | 0.34% | 14.85 | 15.09 | 25915 | 3874.57 | 0.46% |
| 2025-11-19 | 15.23 | 14.88 | -0.32 | -2.11% | 14.80 | 15.23 | 33287 | 4983.52 | 0.60% |
| 2025-11-18 | 15.30 | 15.40 | 0.09 | 0.59% | 15.22 | 15.46 | 37528 | 5757.44 | 0.67% |
| 2025-11-17 | 15.61 | 15.31 | -0.30 | -1.92% | 15.27 | 15.63 | 39506 | 6066.27 | 0.71% |
| 2025-11-14 | 15.53 | 15.61 | 0.07 | 0.45% | 15.48 | 15.75 | 53631 | 8404.78 | 0.96% |
| 2025-11-13 | 15.49 | 15.54 | 0.05 | 0.32% | 15.34 | 15.58 | 40774 | 6303.67 | 0.73% |
| 2025-11-12 | 15.54 | 15.49 | -0.05 | -0.32% | 15.43 | 15.64 | 57827 | 8970.67 | 1.03% |
| 2025-11-11 | 15.35 | 15.54 | 0.17 | 1.11% | 15.27 | 15.54 | 52441 | 8102.00 | 0.94% |
| 2025-11-10 | 15.33 | 15.37 | 0.04 | 0.26% | 15.32 | 15.45 | 37068 | 5702.25 | 0.66% |
| 2025-11-07 | 15.27 | 15.33 | 0.06 | 0.39% | 15.19 | 15.47 | 44889 | 6892.44 | 0.80% |
| 2025-11-06 | 15.21 | 15.27 | 0.05 | 0.33% | 15.11 | 15.30 | 33990 | 5181.85 | 0.61% |
| 2025-11-05 | 15.08 | 15.22 | 0.06 | 0.40% | 15.04 | 15.26 | 38755 | 5874.22 | 0.69% |
| 2025-11-04 | 15.15 | 15.16 | 0.02 | 0.13% | 15.05 | 15.19 | 36176 | 5471.76 | 0.65% |
| 2025-11-03 | 15.00 | 15.14 | 0.19 | 1.27% | 14.95 | 15.14 | 36227 | 5459.18 | 0.65% |
| 2025-10-31 | 14.75 | 14.95 | 0.23 | 1.56% | 14.74 | 14.99 | 38819 | 5780.27 | 0.69% |
| 2025-10-30 | 15.12 | 14.72 | -0.43 | -2.84% | 14.71 | 15.12 | 67664 | 10059.55 | 1.21% |
| 2025-10-29 | 14.94 | 15.15 | 0.18 | 1.20% | 14.94 | 15.17 | 35176 | 5304.13 | 0.63% |
| 2025-10-28 | 15.03 | 14.97 | -0.06 | -0.40% | 14.93 | 15.13 | 26695 | 4005.69 | 0.48% |
| 2025-10-27 | 15.15 | 15.03 | -0.17 | -1.12% | 14.96 | 15.19 | 33546 | 5046.65 | 0.60% |
| 2025-10-24 | 15.21 | 15.20 | -0.04 | -0.26% | 15.14 | 15.28 | 29260 | 4445.64 | 0.52% |
| 2025-10-23 | 15.29 | 15.24 | -0.03 | -0.20% | 15.11 | 15.35 | 36912 | 5612.17 | 0.66% |
| 2025-10-22 | 15.04 | 15.27 | 0.19 | 1.26% | 14.95 | 15.28 | 44921 | 6831.64 | 0.80% |
| 2025-10-21 | 14.84 | 15.08 | 0.20 | 1.34% | 14.83 | 15.11 | 38288 | 5762.45 | 0.68% |
| 2025-10-20 | 14.97 | 14.88 | -0.04 | -0.27% | 14.70 | 15.04 | 34296 | 5085.80 | 0.61% |
| 2025-10-17 | 15.07 | 14.92 | -0.21 | -1.39% | 14.92 | 15.19 | 37846 | 5699.68 | 0.68% |
| 2025-10-16 | 14.93 | 15.13 | 0.15 | 1.00% | 14.93 | 15.13 | 51832 | 7815.60 | 0.93% |
| 2025-10-15 | 14.90 | 14.98 | 0.07 | 0.47% | 14.88 | 15.10 | 33538 | 5031.94 | 0.60% |
| 2025-10-14 | 14.76 | 14.91 | 0.17 | 1.15% | 14.69 | 14.94 | 30226 | 4488.14 | 0.54% |
| 2025-10-13 | 14.55 | 14.74 | -0.25 | -1.67% | 14.55 | 14.78 | 35818 | 5262.24 | 0.64% |
深证大盘股票行情在线 K线走势图
桂林三金(002275)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
