金太阳(300606)股票行情
金太阳(300606)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 | 35.30 | 37.12 | 3.06 | 8.98% | 35.30 | 39.19 | 211110 | 78856.41 | 17.94% | 0.00 |
| 2026-03-24 | 32.68 | 34.06 | 1.96 | 6.11% | 31.96 | 34.15 | 164568 | 54739.76 | 13.98% | 0.00 |
| 2026-03-23 | 33.70 | 32.10 | -4.21 | -11.59% | 31.71 | 34.99 | 207023 | 68694.62 | 17.59% | 12.00 |
| 2026-03-20 | 38.99 | 36.31 | -2.68 | -6.87% | 36.00 | 39.08 | 187134 | 69821.40 | 15.90% | 5.00 |
| 2026-03-19 | 41.18 | 38.99 | -3.11 | -7.39% | 38.74 | 41.53 | 201422 | 79926.89 | 17.12% | 22.00 |
| 2026-03-18 | 40.50 | 42.10 | 1.98 | 4.94% | 40.30 | 43.94 | 295585 | 125113.28 | 25.12% | 2.00 |
| 2026-03-17 | 42.00 | 40.12 | -0.61 | -1.50% | 39.64 | 42.30 | 257406 | 103877.96 | 21.87% | 0.00 |
| 2026-03-16 | 34.12 | 40.73 | 6.79 | 20.01% | 33.50 | 40.73 | 235741 | 89593.31 | 20.03% | 350.00 |
| 2026-03-13 | 34.92 | 33.94 | -1.34 | -3.80% | 33.79 | 35.46 | 81064 | 27955.28 | 6.89% | 0.00 |
| 2026-03-12 | 36.62 | 35.28 | -1.32 | -3.61% | 35.00 | 36.73 | 80181 | 28491.77 | 6.81% | 1.00 |
| 2026-03-11 | 37.58 | 36.60 | -1.06 | -2.81% | 36.20 | 38.68 | 141205 | 52540.27 | 12.00% | 1.00 |
| 2026-03-10 | 37.34 | 37.66 | 0.41 | 1.10% | 36.86 | 38.68 | 176184 | 66870.21 | 14.97% | 0.00 |
| 2026-03-09 | 36.60 | 37.25 | 1.43 | 3.99% | 35.51 | 37.80 | 203760 | 75040.27 | 17.32% | 0.00 |
| 2026-03-06 | 34.30 | 35.82 | 1.24 | 3.59% | 33.74 | 36.88 | 123505 | 44164.98 | 10.50% | 12.00 |
| 2026-03-05 | 35.31 | 34.58 | -0.27 | -0.77% | 34.42 | 35.99 | 101856 | 35699.78 | 8.66% | 1.00 |
| 2026-03-04 | 32.85 | 34.85 | -1.17 | -3.25% | 32.85 | 36.10 | 121314 | 42519.25 | 10.31% | 0.00 |
| 2026-03-03 | 35.19 | 36.02 | 1.23 | 3.54% | 34.80 | 37.57 | 204531 | 74774.89 | 17.38% | 0.00 |
| 2026-03-02 | 35.19 | 34.79 | -1.03 | -2.88% | 34.64 | 35.75 | 91609 | 32035.17 | 7.78% | 0.00 |
| 2026-02-27 | 36.80 | 35.82 | -0.84 | -2.29% | 34.90 | 36.98 | 107125 | 38119.19 | 9.10% | 11.00 |
| 2026-02-26 | 36.80 | 36.66 | 0.51 | 1.41% | 35.02 | 37.08 | 127450 | 46256.15 | 10.83% | 0.00 |
| 2026-02-25 | 35.82 | 36.15 | 0.19 | 0.53% | 34.31 | 36.88 | 173258 | 62241.61 | 14.72% | 0.00 |
| 2026-02-24 | 33.43 | 35.96 | 2.78 | 8.38% | 31.98 | 36.95 | 202486 | 70374.07 | 17.21% | 0.00 |
| 2026-02-13 | 33.90 | 33.18 | -0.72 | -2.12% | 33.00 | 34.10 | 90104 | 30184.64 | 7.66% | 0.00 |
| 2026-02-12 | 35.00 | 33.90 | -0.62 | -1.80% | 33.52 | 35.03 | 96136 | 32694.92 | 8.17% | 0.00 |
| 2026-02-11 | 35.48 | 34.52 | -0.84 | -2.38% | 34.20 | 36.16 | 163700 | 57551.49 | 13.91% | 0.00 |
| 2026-02-10 | 34.01 | 35.36 | 1.24 | 3.63% | 34.00 | 37.90 | 265657 | 95516.42 | 22.58% | 2.00 |
| 2026-02-09 | 30.88 | 34.12 | 3.52 | 11.50% | 30.63 | 35.13 | 223929 | 74515.70 | 19.03% | 7.00 |
| 2026-02-06 | 29.51 | 30.60 | 0.78 | 2.62% | 29.17 | 31.30 | 101310 | 30840.58 | 8.61% | 0.00 |
| 2026-02-05 | 30.50 | 29.82 | -1.70 | -5.39% | 29.72 | 30.77 | 107428 | 32288.27 | 9.13% | 3.00 |
| 2026-02-04 | 31.53 | 31.52 | -0.84 | -2.60% | 30.85 | 31.90 | 129618 | 40563.25 | 11.02% | 0.00 |
| 2026-02-03 | 32.71 | 32.36 | 0.34 | 1.06% | 32.12 | 33.50 | 145811 | 47400.62 | 12.39% | 0.00 |
| 2026-02-02 | 32.48 | 32.02 | -1.33 | -3.99% | 31.98 | 33.88 | 163582 | 53506.66 | 13.90% | 0.00 |
| 2026-01-30 | 31.00 | 33.35 | 1.89 | 6.01% | 31.00 | 34.50 | 277099 | 92319.64 | 23.55% | 0.00 |
| 2026-01-29 | 31.10 | 31.46 | 0.04 | 0.13% | 31.02 | 33.60 | 201147 | 65169.52 | 17.09% | 3.00 |
| 2026-01-28 | 33.21 | 31.42 | -1.70 | -5.13% | 30.89 | 33.57 | 191991 | 61565.07 | 16.32% | 10.00 |
| 2026-01-27 | 32.00 | 33.12 | -0.45 | -1.34% | 31.10 | 33.17 | 207918 | 67402.62 | 17.67% | 28.00 |
| 2026-01-26 | 34.00 | 33.57 | -1.69 | -4.79% | 32.30 | 34.90 | 240109 | 79839.87 | 20.40% | 61.00 |
| 2026-01-23 | 34.66 | 35.26 | -0.74 | -2.06% | 33.58 | 35.95 | 287344 | 99564.23 | 24.42% | 35.00 |
| 2026-01-22 | 39.13 | 36.00 | -3.13 | -8.00% | 35.32 | 39.58 | 391590 | 143162.91 | 33.28% | 24.00 |
| 2026-01-21 | 32.36 | 39.13 | 6.51 | 19.96% | 30.89 | 39.14 | 519675 | 183608.88 | 44.16% | 17.00 |
| 2026-01-20 | 30.87 | 32.62 | 1.46 | 4.69% | 29.80 | 33.89 | 353843 | 114303.32 | 30.07% | 4.00 |
| 2026-01-19 | 31.74 | 31.16 | 0.14 | 0.45% | 31.00 | 34.27 | 385672 | 124442.41 | 32.77% | 4.00 |
| 2026-01-16 | 26.45 | 31.02 | 5.17 | 20.00% | 26.35 | 31.02 | 237339 | 68634.46 | 20.17% | 0.00 |
| 2026-01-15 | 24.80 | 25.85 | 0.70 | 2.78% | 24.80 | 26.08 | 130564 | 33359.43 | 11.10% | 0.00 |
| 2026-01-14 | 24.40 | 25.15 | 0.75 | 3.07% | 24.29 | 25.36 | 107732 | 26632.99 | 9.16% | 0.00 |
| 2026-01-13 | 25.76 | 24.40 | -1.02 | -4.01% | 24.30 | 25.79 | 103138 | 25508.05 | 8.76% | 0.00 |
| 2026-01-12 | 25.30 | 25.42 | 0.05 | 0.20% | 25.13 | 25.62 | 124948 | 31673.45 | 10.62% | 0.00 |
| 2026-01-09 | 26.18 | 25.37 | -1.29 | -4.84% | 25.11 | 26.39 | 155692 | 39771.28 | 13.23% | 37.00 |
| 2026-01-08 | 26.10 | 26.66 | 0.83 | 3.21% | 25.50 | 27.58 | 201033 | 53853.95 | 17.08% | 16.00 |
| 2026-01-07 | 23.50 | 25.83 | 2.66 | 11.48% | 23.36 | 27.00 | 241132 | 61419.52 | 20.49% | 1.00 |
| 2026-01-06 | 23.12 | 23.17 | 0.15 | 0.65% | 22.83 | 23.34 | 45110 | 10415.73 | 3.83% | 0.00 |
| 2026-01-05 | 23.52 | 23.02 | -0.49 | -2.08% | 22.94 | 23.75 | 54432 | 12585.12 | 4.63% | 0.00 |
| 2025-12-31 | 24.05 | 23.51 | -0.46 | -1.92% | 23.48 | 24.20 | 54276 | 12873.92 | 4.61% | 0.00 |
| 2025-12-30 | 23.81 | 23.97 | 0.16 | 0.67% | 23.71 | 24.82 | 102945 | 25047.08 | 8.75% | 0.00 |
| 2025-12-29 | 22.78 | 23.81 | 1.20 | 5.31% | 22.63 | 24.15 | 118646 | 27937.46 | 10.08% | 0.00 |
| 2025-12-26 | 22.55 | 22.61 | 0.02 | 0.09% | 22.28 | 22.90 | 46326 | 10464.81 | 3.94% | 4.00 |
| 2025-12-25 | 22.68 | 22.59 | -0.18 | -0.79% | 22.37 | 22.82 | 37231 | 8406.03 | 3.16% | 0.00 |
| 2025-12-24 | 21.80 | 22.77 | 0.85 | 3.88% | 21.80 | 22.85 | 50346 | 11313.87 | 4.28% | 0.00 |
| 2025-12-23 | 21.36 | 21.92 | 0.50 | 2.33% | 21.18 | 22.06 | 50244 | 10963.27 | 4.27% | 3.00 |
| 2025-12-22 | 21.24 | 21.42 | 0.23 | 1.09% | 21.19 | 21.68 | 30390 | 6506.83 | 2.58% | 0.00 |
| 2025-12-19 | 20.74 | 21.19 | 0.36 | 1.73% | 20.74 | 21.41 | 31798 | 6752.75 | 2.70% | 0.00 |
| 2025-12-18 | 20.75 | 20.83 | 0.02 | 0.10% | 20.59 | 21.39 | 29531 | 6191.25 | 2.51% | 0.00 |
| 2025-12-17 | 20.58 | 20.81 | 0.23 | 1.12% | 20.07 | 20.87 | 33790 | 6906.31 | 2.87% | 0.00 |
| 2025-12-16 | 21.19 | 20.58 | -0.62 | -2.92% | 20.54 | 21.21 | 24782 | 5136.33 | 2.11% | 0.00 |
| 2025-12-15 | 21.15 | 21.20 | -0.06 | -0.28% | 21.04 | 21.41 | 19210 | 4077.27 | 1.63% | 0.00 |
| 2025-12-12 | 21.35 | 21.26 | 0.00 | 0.00% | 20.98 | 21.80 | 28348 | 6078.11 | 2.41% | 0.00 |
| 2025-12-11 | 21.57 | 21.26 | -0.31 | -1.44% | 21.26 | 21.71 | 31744 | 6809.46 | 2.70% | 0.00 |
| 2025-12-10 | 22.11 | 21.57 | -0.61 | -2.75% | 21.50 | 22.13 | 39842 | 8639.66 | 3.39% | 0.00 |
| 2025-12-09 | 22.42 | 22.18 | -0.37 | -1.64% | 22.06 | 22.71 | 31768 | 7103.86 | 2.70% | 0.00 |
| 2025-12-08 | 22.35 | 22.55 | 0.26 | 1.17% | 22.18 | 22.66 | 37384 | 8390.44 | 3.18% | 0.00 |
| 2025-12-05 | 21.90 | 22.29 | 0.45 | 2.06% | 21.55 | 22.33 | 37462 | 8239.09 | 3.18% | 0.00 |
| 2025-12-04 | 22.15 | 21.84 | -0.36 | -1.62% | 21.64 | 22.29 | 43013 | 9411.41 | 3.66% | 0.00 |
| 2025-12-03 | 22.30 | 22.20 | 0.06 | 0.27% | 22.01 | 23.10 | 69684 | 15679.22 | 5.92% | 0.00 |
| 2025-12-02 | 22.61 | 22.14 | -0.48 | -2.12% | 22.09 | 22.61 | 25764 | 5718.83 | 2.19% | 0.00 |
| 2025-12-01 | 22.47 | 22.62 | 0.21 | 0.94% | 22.25 | 22.78 | 34378 | 7765.74 | 2.92% | 0.00 |
| 2025-11-28 | 22.19 | 22.41 | 0.22 | 0.99% | 22.11 | 22.49 | 26274 | 5866.70 | 2.23% | 0.00 |
| 2025-11-27 | 21.83 | 22.19 | 0.43 | 1.98% | 21.62 | 22.53 | 38886 | 8665.93 | 3.30% | 0.00 |
| 2025-11-26 | 22.15 | 21.76 | -0.49 | -2.20% | 21.60 | 22.30 | 38032 | 8372.95 | 3.23% | 0.00 |
| 2025-11-25 | 21.74 | 22.25 | 0.52 | 2.39% | 21.50 | 22.84 | 45380 | 10135.81 | 3.86% | 0.00 |
| 2025-11-24 | 21.30 | 21.73 | 0.55 | 2.60% | 21.16 | 21.92 | 43163 | 9311.60 | 3.67% | 0.00 |
深证大盘股票行情在线 K线走势图
金太阳(300606)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
