金麒麟 sh.603586
16.56
0.00%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.60 | 16.76 | 16.40 | 16.56 | 0.00% | 0.26 | 0.80% |
| 2026-05-22 | 17.00 | 17.00 | 16.48 | 16.56 | -1.72% | 0.31 | 0.94% |
| 2026-05-21 | 17.10 | 17.18 | 16.60 | 16.85 | -1.23% | 0.33 | 1.01% |
| 2026-05-20 | 17.36 | 17.36 | 16.91 | 17.06 | -1.16% | 0.30 | 0.88% |
| 2026-05-19 | 17.43 | 17.53 | 17.09 | 17.26 | -0.40% | 0.32 | 0.94% |
| 2026-05-18 | 16.89 | 17.38 | 16.65 | 17.33 | +1.52% | 0.60 | 1.78% |
| 2026-05-15 | 16.61 | 17.20 | 16.57 | 17.07 | +1.79% | 0.51 | 1.53% |
| 2026-05-14 | 16.80 | 17.03 | 16.60 | 16.77 | +0.06% | 0.46 | 1.41% |
| 2026-05-13 | 17.58 | 17.70 | 17.17 | 17.21 | -2.27% | 0.58 | 1.70% |
| 2026-05-12 | 17.71 | 18.08 | 17.26 | 17.61 | -0.11% | 0.83 | 2.40% |
| 2026-05-11 | 16.94 | 17.88 | 16.83 | 17.63 | +4.01% | 1.00 | 2.92% |
| 2026-05-08 | 17.32 | 17.38 | 16.83 | 16.95 | -2.47% | 0.74 | 2.22% |
| 2026-05-07 | 16.81 | 18.09 | 16.67 | 17.38 | +4.38% | 1.32 | 3.85% |
| 2026-05-06 | 16.42 | 16.92 | 16.28 | 16.65 | +1.77% | 0.60 | 1.83% |
| 2026-04-30 | 16.17 | 16.71 | 16.10 | 16.36 | +0.49% | 0.58 | 1.82% |
| 2026-04-29 | 15.79 | 16.66 | 15.78 | 16.28 | +3.04% | 0.81 | 2.55% |
| 2026-04-28 | 16.00 | 16.29 | 15.72 | 15.80 | -5.11% | 1.14 | 3.67% |
| 2026-04-27 | 17.02 | 17.50 | 16.65 | 16.65 | -10.00% | 0.85 | 2.59% |
| 2026-04-24 | 19.36 | 19.46 | 18.30 | 18.50 | -6.57% | 2.25 | 6.13% |
| 2026-04-23 | 18.83 | 20.57 | 18.77 | 19.80 | +4.54% | 3.23 | 8.35% |