金橙子(688291)股票行情 金橙子股票行情 688291股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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 |
| 2025-08-14 | 40.07 | 36.11 | -3.96 | -9.88% | 36.00 | 40.07 | 107282 | 40312.68 | 31.87% | 0.00 |
| 2025-08-13 | 38.00 | 40.07 | 6.68 | 20.01% | 35.55 | 40.07 | 116399 | 43693.32 | 34.57% | 0.00 |
| 2025-07-30 | 35.50 | 33.39 | -2.33 | -6.52% | 33.20 | 35.50 | 48518 | 16382.03 | 14.41% | 0.00 |
| 2025-07-29 | 33.33 | 35.72 | 2.44 | 7.33% | 32.70 | 35.81 | 66908 | 23254.99 | 19.87% | 0.00 |
| 2025-07-28 | 32.46 | 33.28 | 0.88 | 2.72% | 32.20 | 33.40 | 35554 | 11661.64 | 10.56% | 0.00 |
| 2025-07-25 | 32.40 | 32.40 | -0.05 | -0.15% | 32.03 | 32.61 | 17709 | 5715.80 | 5.26% | 0.00 |
| 2025-07-24 | 32.33 | 32.45 | 0.26 | 0.81% | 32.22 | 32.87 | 18491 | 6001.06 | 5.49% | 0.00 |
| 2025-07-23 | 32.81 | 32.19 | -0.63 | -1.92% | 32.15 | 32.82 | 23566 | 7638.91 | 7.00% | 0.00 |
| 2025-07-22 | 33.33 | 32.82 | -0.52 | -1.56% | 32.40 | 33.64 | 26376 | 8683.16 | 7.83% | 0.00 |
| 2025-07-21 | 33.95 | 33.34 | -0.63 | -1.85% | 32.93 | 34.32 | 35653 | 11918.88 | 10.59% | 4.00 |
| 2025-07-18 | 34.03 | 33.97 | -0.38 | -1.11% | 33.69 | 34.43 | 27608 | 9364.89 | 8.20% | 13.00 |
| 2025-07-17 | 33.88 | 34.35 | 0.17 | 0.50% | 33.88 | 34.69 | 30018 | 10288.48 | 8.92% | 0.00 |
| 2025-07-16 | 33.71 | 34.18 | -0.20 | -0.58% | 33.71 | 34.98 | 32739 | 11281.06 | 9.72% | 0.00 |
| 2025-07-15 | 35.34 | 34.38 | -0.90 | -2.55% | 34.00 | 35.77 | 40360 | 13984.32 | 11.99% | 0.00 |
| 2025-07-14 | 34.50 | 35.28 | 0.52 | 1.50% | 33.92 | 36.10 | 51653 | 18230.61 | 15.34% | 0.00 |
| 2025-07-11 | 34.21 | 34.76 | -0.09 | -0.26% | 33.80 | 35.46 | 47633 | 16471.75 | 14.15% | 6.00 |
| 2025-07-10 | 37.22 | 34.85 | -3.62 | -9.41% | 33.70 | 37.90 | 94895 | 33140.03 | 28.19% | 0.00 |
| 2025-07-09 | 39.03 | 38.47 | -2.28 | -5.60% | 37.50 | 40.10 | 87013 | 33500.77 | 25.85% | 0.00 |
| 2025-07-08 | 35.80 | 40.75 | 3.22 | 8.58% | 35.31 | 41.99 | 111968 | 44368.64 | 33.26% | 0.00 |
| 2025-07-07 | 33.99 | 37.53 | 5.00 | 15.37% | 33.50 | 38.60 | 110711 | 39732.17 | 32.88% | 0.00 |
| 2025-07-04 | 30.42 | 32.53 | 1.70 | 5.51% | 29.47 | 33.89 | 90024 | 28559.67 | 26.74% | 0.00 |
| 2025-07-03 | 29.65 | 30.83 | 1.11 | 3.73% | 29.33 | 31.37 | 51476 | 15673.00 | 15.29% | 0.00 |
| 2025-07-02 | 29.80 | 29.72 | -0.16 | -0.54% | 29.24 | 30.50 | 31929 | 9505.45 | 9.48% | 0.00 |
| 2025-07-01 | 30.10 | 29.88 | -0.43 | -1.42% | 29.50 | 30.82 | 38761 | 11625.39 | 11.51% | 0.00 |
| 2025-06-30 | 29.92 | 30.31 | 0.00 | 0.00% | 29.51 | 31.43 | 61692 | 18832.15 | 18.32% | 0.00 |
| 2025-06-27 | 30.02 | 30.31 | 0.67 | 2.26% | 28.93 | 30.88 | 64558 | 19341.39 | 19.18% | 0.00 |
| 2025-06-26 | 29.80 | 29.64 | 0.05 | 0.17% | 29.20 | 29.93 | 61625 | 18242.29 | 18.30% | 15.00 |
| 2025-06-25 | 29.98 | 29.59 | -0.77 | -2.54% | 28.70 | 30.05 | 82159 | 24162.25 | 24.40% | 0.00 |
| 2025-06-24 | 30.39 | 30.36 | -0.84 | -2.69% | 30.12 | 31.55 | 82369 | 25115.08 | 24.47% | 22.82 |
| 2025-06-23 | 32.32 | 31.20 | -1.13 | -3.50% | 29.99 | 33.00 | 110459 | 34537.30 | 32.81% | 0.00 |
| 2025-06-20 | 35.00 | 32.33 | -3.59 | -9.99% | 32.30 | 36.91 | 119342 | 40998.04 | 35.45% | 0.00 |
| 2025-06-19 | 34.35 | 35.92 | 2.00 | 5.90% | 32.93 | 36.46 | 135896 | 47410.04 | 40.37% | 64.07 |
| 2025-06-18 | 31.71 | 33.92 | 1.17 | 3.57% | 30.96 | 35.18 | 135657 | 45021.39 | 40.29% | 0.00 |
| 2025-06-17 | 32.56 | 32.75 | 0.22 | 0.68% | 30.44 | 36.18 | 169862 | 56199.51 | 50.45% | 0.00 |
| 2025-06-16 | 31.32 | 32.53 | 5.42 | 19.99% | 30.14 | 32.53 | 98406 | 31543.93 | 29.23% | 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
