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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.79 | 21.83 | 19.78 | 21.83 | +10.03% | 2.39 | 5.77% |
| 2025-08-19 | 19.57 | 19.97 | 19.49 | 19.84 | +1.12% | 1.14 | 2.92% |
| 2025-08-18 | 19.81 | 19.99 | 19.54 | 19.62 | -0.65% | 1.19 | 3.07% |
| 2025-08-15 | 19.51 | 19.90 | 19.47 | 19.75 | +1.22% | 0.81 | 2.07% |
| 2025-08-14 | 20.06 | 20.07 | 19.44 | 19.51 | -2.39% | 0.88 | 2.28% |
| 2025-08-13 | 19.41 | 20.45 | 19.39 | 19.99 | +2.66% | 1.57 | 3.99% |
| 2025-08-12 | 19.93 | 19.93 | 19.42 | 19.47 | -2.34% | 1.25 | 3.23% |
| 2025-08-11 | 19.20 | 20.22 | 19.05 | 19.94 | +3.78% | 1.63 | 4.15% |
| 2025-08-08 | 18.80 | 19.88 | 18.71 | 19.21 | +2.01% | 1.39 | 3.65% |
| 2025-08-07 | 18.69 | 18.84 | 18.55 | 18.84 | +0.48% | 0.95 | 2.59% |
| 2025-08-06 | 18.32 | 18.85 | 18.18 | 18.75 | +1.78% | 1.29 | 3.53% |
| 2025-08-05 | 17.76 | 18.62 | 17.72 | 18.42 | +3.93% | 1.68 | 4.66% |
| 2025-08-04 | 17.39 | 17.76 | 17.35 | 17.72 | +1.14% | 0.61 | 1.74% |
| 2025-08-01 | 17.20 | 17.53 | 17.13 | 17.52 | +2.20% | 0.82 | 2.40% |
| 2025-07-31 | 17.25 | 17.40 | 17.11 | 17.14 | -0.98% | 0.47 | 1.38% |
| 2025-07-30 | 17.46 | 17.55 | 17.22 | 17.31 | -1.02% | 0.62 | 1.81% |
| 2025-07-29 | 17.78 | 17.79 | 17.38 | 17.49 | -1.62% | 0.66 | 1.91% |
| 2025-07-28 | 17.83 | 17.94 | 17.75 | 17.78 | 0.00% | 0.67 | 1.91% |
| 2025-07-25 | 17.67 | 17.85 | 17.56 | 17.78 | +0.85% | 0.78 | 2.24% |
| 2025-07-24 | 17.59 | 17.76 | 17.51 | 17.63 | +0.11% | 0.74 | 2.12% |