金三江 (301059) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-12	11.92	11.79	-0.09	-0.76%	11.69	11.92	20439	2409	0.99%
2025-09-11	11.68	11.88	0.19	1.63%	11.49	11.90	29836	3500	1.44%
2025-09-10	11.77	11.69	-0.07	-0.60%	11.63	11.85	23252	2724	1.12%
2025-09-09	11.90	11.76	-0.17	-1.42%	11.63	11.94	34324	4043	1.66%
2025-09-08	11.67	11.93	0.32	2.76%	11.56	11.96	30905	3652	1.49%
2025-09-05	11.39	11.61	0.21	1.84%	11.39	11.69	31481	3646	1.52%
2025-09-04	11.34	11.40	0.12	1.06%	11.26	11.69	37437	4293	1.81%
2025-09-03	11.61	11.28	-0.33	-2.84%	11.15	11.75	27554	3171	1.33%
2025-09-02	11.78	11.61	-0.17	-1.44%	11.44	11.88	34922	4051	1.69%
2025-09-01	11.82	11.78	-0.02	-0.17%	11.67	11.99	36405	4307	1.76%
2025-08-29	11.65	11.80	0.15	1.29%	11.41	11.88	40216	4700	1.95%
2025-08-28	11.90	11.65	-0.09	-0.77%	11.07	11.99	44893	5168	2.17%
2025-08-27	12.29	11.74	-0.50	-4.08%	11.72	12.31	49871	6015	2.41%
2025-08-26	12.14	12.24	0.04	0.33%	12.05	12.38	36598	4492	1.77%
2025-08-25	12.37	12.20	-0.07	-0.57%	12.11	12.39	42698	5217	2.07%
2025-08-22	12.53	12.27	-0.25	-2.00%	12.26	12.55	35976	4437	1.74%
2025-08-21	12.53	12.52	0.05	0.40%	12.41	12.60	27471	3433	1.33%
2025-08-20	12.33	12.47	0.18	1.46%	12.24	12.50	25839	3200	1.25%
2025-08-19	12.44	12.29	0.04	0.33%	12.15	12.45	34399	4222	1.66%
2025-08-18	12.22	12.25	0.11	0.91%	12.20	12.37	31883	3916	1.54%
2025-08-15	12.12	12.14	0.07	0.58%	12.07	12.28	33800	4116	1.63%
2025-08-14	12.56	12.07	-0.49	-3.90%	12.03	12.59	43168	5291	2.09%
2025-08-13	12.54	12.56	0.07	0.56%	12.40	12.67	32289	4046	1.56%
2025-08-12	12.63	12.49	-0.11	-0.87%	12.46	12.69	25802	3233	1.25%
2025-08-11	12.51	12.60	0.19	1.53%	12.44	12.65	31221	3926	1.51%
2025-08-08	12.35	12.41	0.03	0.24%	12.18	12.59	39839	4931	1.93%
2025-08-07	12.48	12.38	-0.07	-0.56%	12.34	12.50	32190	3990	1.56%
2025-08-06	12.29	12.45	0.16	1.30%	12.19	12.49	44014	5447	2.13%
2025-08-05	12.33	12.29	0.15	1.24%	12.18	12.49	51010	6279	2.47%
2025-08-04	11.92	12.14	0.14	1.17%	11.87	12.17	31111	3756	1.50%
2025-08-01	11.87	12.00	0.22	1.87%	11.82	12.06	32473	3883	1.57%
2025-07-31	11.93	11.78	-0.22	-1.83%	11.74	12.08	31407	3730	1.52%
2025-07-30	11.99	12.00	0.01	0.08%	11.85	12.04	25558	3055	1.24%
2025-07-29	12.11	11.99	-0.10	-0.83%	11.90	12.15	29126	3489	1.41%
2025-07-28	12.10	12.09	0.04	0.33%	11.95	12.14	25989	3137	1.26%
2025-07-25	11.94	12.05	0.12	1.01%	11.90	12.05	22935	2753	1.11%
2025-07-24	11.85	11.93	0.08	0.68%	11.84	11.99	23433	2791	1.13%
2025-07-23	12.01	11.85	-0.12	-1.00%	11.83	12.02	24461	2909	1.18%
2025-07-22	12.05	11.97	-0.08	-0.66%	11.92	12.08	29458	3529	1.42%
2025-07-21	11.91	12.05	0.17	1.43%	11.87	12.09	32821	3939	1.59%
2025-07-18	11.90	11.88	0.02	0.17%	11.76	11.93	20107	2379	0.97%
2025-07-17	11.91	11.86	0.01	0.08%	11.82	11.95	22605	2682	1.09%
2025-07-16	11.80	11.85	0.07	0.59%	11.78	11.91	24528	2904	1.19%
2025-07-15	11.88	11.78	-0.10	-0.84%	11.65	11.93	28730	3382	1.39%
2025-07-14	11.66	11.88	0.22	1.89%	11.59	11.90	40404	4760	1.95%
2025-07-11	11.79	11.66	-0.13	-1.10%	11.60	11.83	41930	4898	2.03%
2025-07-10	11.65	11.79	0.11	0.94%	11.65	11.96	57233	6775	2.77%
2025-07-09	11.86	11.68	-0.18	-1.52%	11.65	11.98	57453	6750	2.78%
2025-07-08	11.82	11.86	0.12	1.02%	11.59	11.95	70615	8317	3.42%
2025-07-07	11.70	11.74	0.04	0.34%	11.51	11.79	53797	6287	2.60%
2025-07-04	12.27	11.70	-0.40	-3.31%	11.68	12.33	87748	10366	4.24%
2025-07-03	12.38	12.10	-0.40	-3.20%	12.02	12.55	125167	15218	6.05%
2025-07-02	12.01	12.50	0.34	2.80%	11.68	12.75	207829	25187	10.05%
2025-07-01	11.37	12.16	0.78	6.85%	11.33	12.96	159296	19195	7.71%
2025-06-30	11.20	11.38	0.17	1.52%	11.10	11.38	26130	2952	1.26%
2025-06-27	11.21	11.21	0.08	0.72%	11.11	11.27	21592	2417	1.04%
2025-06-26	11.21	11.13	-0.06	-0.54%	11.10	11.25	19938	2226	0.96%
2025-06-25	11.16	11.19	0.06	0.54%	11.09	11.33	29039	3248	1.40%
2025-06-24	10.82	11.13	0.36	3.34%	10.77	11.18	28942	3200	1.40%
2025-06-23	10.39	10.77	0.27	2.57%	10.39	10.80	18953	2026	0.92%
2025-06-20	10.54	10.50	-0.01	-0.10%	10.46	10.77	16882	1789	0.82%
2025-06-19	10.68	10.51	-0.24	-2.23%	10.45	10.88	23512	2503	1.14%
2025-06-18	10.85	10.75	-0.15	-1.38%	10.68	10.89	17435	1874	0.84%
2025-06-17	10.98	10.90	-0.04	-0.37%	10.80	11.10	20577	2250	1.00%
2025-06-16	10.84	10.94	0.09	0.83%	10.82	11.05	21788	2385	1.05%
2025-06-13	11.10	10.85	-0.29	-2.60%	10.82	11.20	26616	2919	1.29%
2025-06-12	11.22	11.14	0.03	0.27%	11.01	11.25	24834	2760	1.20%
2025-06-11	11.00	11.11	0.03	0.27%	11.00	11.21	16366	1820	0.79%
2025-06-10	11.16	11.08	-0.08	-0.72%	10.97	11.30	25712	2866	1.24%
2025-06-09	10.86	11.16	0.30	2.76%	10.80	11.19	28585	3158	1.38%
2025-06-06	10.79	10.86	0.02	0.18%	10.69	10.88	21203	2288	1.03%