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 |
|---|
| 2025-03-28 | 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% |
| 2025-02-14 | 14.36 | 14.33 | -0.04 | -0.28% | 14.26 | 14.63 | 30108 | 4342.49 | 1.54% |
| 2025-02-13 | 14.72 | 14.37 | -0.35 | -2.38% | 14.31 | 14.76 | 30931 | 4484.54 | 1.58% |
| 2025-02-12 | 14.66 | 14.72 | 0.05 | 0.34% | 14.57 | 14.76 | 24210 | 3555.27 | 1.23% |
| 2025-02-11 | 14.84 | 14.67 | -0.12 | -0.81% | 14.50 | 14.88 | 23553 | 3448.34 | 1.20% |
| 2025-02-10 | 14.76 | 14.79 | 0.03 | 0.20% | 14.66 | 14.83 | 26676 | 3930.43 | 1.36% |
| 2025-02-07 | 14.68 | 14.76 | 0.07 | 0.48% | 14.61 | 14.96 | 34900 | 5166.61 | 1.78% |
| 2025-02-06 | 14.35 | 14.69 | 0.29 | 2.01% | 14.33 | 14.69 | 24427 | 3543.80 | 1.25% |
| 2025-02-05 | 14.51 | 14.40 | -0.05 | -0.35% | 14.20 | 14.60 | 30270 | 4364.21 | 1.54% |
| 2025-01-27 | 14.92 | 14.45 | -0.47 | -3.15% | 14.45 | 14.96 | 41812 | 6126.00 | 2.13% |
| 2025-01-24 | 14.44 | 14.92 | 0.43 | 2.97% | 14.42 | 14.97 | 40787 | 6015.73 | 2.08% |
| 2025-01-23 | 14.45 | 14.49 | 0.15 | 1.05% | 14.45 | 14.97 | 45363 | 6649.40 | 2.31% |
| 2025-01-22 | 14.43 | 14.34 | -0.16 | -1.10% | 14.28 | 14.57 | 23351 | 3361.98 | 1.19% |
| 2025-01-21 | 14.61 | 14.50 | -0.09 | -0.62% | 14.28 | 14.70 | 27466 | 3980.65 | 1.40% |
| 2025-01-20 | 14.35 | 14.59 | 0.31 | 2.17% | 14.18 | 14.77 | 37369 | 5431.16 | 1.91% |
| 2025-01-17 | 14.39 | 14.28 | 0.03 | 0.21% | 14.13 | 14.45 | 28108 | 4005.61 | 1.43% |
| 2025-01-16 | 14.61 | 14.25 | -0.08 | -0.56% | 14.12 | 14.61 | 26840 | 3841.75 | 1.37% |
| 2025-01-15 | 14.26 | 14.33 | 0.07 | 0.49% | 14.00 | 14.71 | 36519 | 5270.01 | 1.86% |
| 2025-01-14 | 13.54 | 14.26 | 0.76 | 5.63% | 13.54 | 14.38 | 39924 | 5593.97 | 2.04% |
| 2025-01-13 | 13.31 | 13.50 | 0.12 | 0.90% | 13.03 | 13.53 | 21850 | 2915.30 | 1.11% |
| 2025-01-10 | 13.76 | 13.38 | -0.35 | -2.55% | 13.38 | 13.89 | 22130 | 3022.86 | 1.13% |
| 2025-01-09 | 13.69 | 13.73 | 0.03 | 0.22% | 13.58 | 13.80 | 19356 | 2657.16 | 0.99% |
| 2025-01-08 | 13.60 | 13.70 | -0.04 | -0.29% | 13.21 | 13.74 | 24256 | 3288.40 | 1.24% |
| 2025-01-07 | 13.69 | 13.74 | 0.04 | 0.29% | 13.47 | 13.82 | 22854 | 3123.43 | 1.17% |
| 2025-01-06 | 13.40 | 13.70 | 0.26 | 1.93% | 12.98 | 13.71 | 41972 | 5659.51 | 2.14% |
| 2025-01-03 | 14.00 | 13.44 | -0.56 | -4.00% | 13.34 | 14.10 | 38033 | 5195.50 | 1.94% |
| 2025-01-02 | 14.48 | 14.00 | -0.47 | -3.25% | 13.88 | 14.60 | 38937 | 5552.61 | 1.99% |
| 2024-12-31 | 14.90 | 14.47 | -0.39 | -2.62% | 14.40 | 14.90 | 26400 | 3861.27 | 1.35% |
| 2024-12-30 | 14.65 | 14.86 | 0.05 | 0.34% | 14.42 | 15.00 | 34357 | 5083.66 | 1.75% |
| 2024-12-27 | 14.74 | 14.81 | 0.08 | 0.54% | 14.70 | 14.94 | 25290 | 3750.51 | 1.29% |
| 2024-12-26 | 14.46 | 14.73 | 0.35 | 2.43% | 14.39 | 14.86 | 39829 | 5860.77 | 2.03% |
| 2024-12-25 | 14.71 | 14.38 | -0.39 | -2.64% | 14.20 | 14.79 | 33537 | 4832.95 | 1.71% |
| 2024-12-24 | 14.48 | 14.77 | 0.36 | 2.50% | 14.43 | 14.97 | 40079 | 5888.88 | 2.04% |
| 2024-12-23 | 15.20 | 14.41 | -0.73 | -4.82% | 14.37 | 15.20 | 44309 | 6518.81 | 2.26% |
| 2024-12-20 | 14.91 | 15.14 | 0.20 | 1.34% | 14.90 | 15.53 | 43876 | 6681.39 | 2.24% |
| 2024-12-19 | 14.83 | 14.94 | -0.06 | -0.40% | 14.74 | 15.10 | 34044 | 5073.64 | 1.74% |
| 2024-12-18 | 14.90 | 15.00 | 0.09 | 0.60% | 14.66 | 15.12 | 35144 | 5254.02 | 1.79% |
| 2024-12-17 | 15.43 | 14.91 | -0.55 | -3.56% | 14.87 | 15.49 | 58447 | 8827.56 | 2.98% |
| 2024-12-16 | 15.55 | 15.46 | -0.09 | -0.58% | 15.34 | 15.70 | 48126 | 7466.27 | 2.45% |
| 2024-12-13 | 15.83 | 15.55 | -0.29 | -1.83% | 15.51 | 16.00 | 65038 | 10253.11 | 3.32% |
| 2024-12-12 | 15.65 | 15.84 | 0.14 | 0.89% | 15.64 | 15.84 | 66019 | 10421.93 | 3.37% |
| 2024-12-11 | 15.58 | 15.70 | 0.10 | 0.64% | 15.45 | 15.70 | 61629 | 9613.40 | 3.14% |
| 2024-12-10 | 16.17 | 15.60 | -0.18 | -1.14% | 15.55 | 16.23 | 93436 | 14796.42 | 4.77% |
| 2024-12-09 | 15.76 | 15.78 | 0.00 | 0.00% | 15.52 | 15.92 | 77475 | 12194.82 | 3.95% |
| 2024-12-06 | 15.82 | 15.78 | -0.11 | -0.69% | 15.57 | 15.93 | 106109 | 16737.97 | 5.41% |
| 2024-12-05 | 16.15 | 15.89 | -0.11 | -0.69% | 15.58 | 16.35 | 139431 | 22173.54 | 7.11% |
| 2024-12-04 | 15.88 | 16.00 | -0.38 | -2.32% | 15.87 | 17.30 | 185922 | 30403.15 | 9.48% |
| 2024-12-03 | 17.00 | 16.38 | -1.26 | -7.14% | 16.15 | 17.60 | 273041 | 45997.12 | 13.93% |
| 2024-12-02 | 16.87 | 17.64 | 1.60 | 9.98% | 16.43 | 17.64 | 354711 | 60792.33 | 18.09% |
| 2024-11-29 | 14.36 | 16.04 | 1.46 | 10.01% | 14.29 | 16.04 | 145505 | 22507.62 | 7.42% |
| 2024-11-28 | 13.94 | 14.58 | 0.65 | 4.67% | 13.82 | 14.90 | 105271 | 15198.70 | 5.37% |
上证大盘股票行情在线 K线走势图
