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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.63 | 17.75 | 17.49 | 17.61 | -0.23% | 0.60 | 1.73% |
| 2025-07-22 | 17.95 | 17.95 | 17.58 | 17.65 | -1.61% | 0.91 | 2.61% |
| 2025-07-21 | 18.01 | 18.18 | 17.91 | 17.94 | -1.04% | 0.83 | 2.33% |
| 2025-07-18 | 18.34 | 18.55 | 17.86 | 18.13 | -1.25% | 0.94 | 2.65% |
| 2025-07-17 | 18.47 | 18.63 | 18.29 | 18.36 | -0.54% | 0.82 | 2.27% |
| 2025-07-16 | 18.10 | 18.73 | 17.99 | 18.46 | +1.92% | 1.28 | 3.52% |
| 2025-07-15 | 18.25 | 18.48 | 17.90 | 18.11 | -1.41% | 1.32 | 3.68% |
| 2025-07-14 | 17.78 | 18.51 | 17.25 | 18.37 | -1.76% | 2.38 | 6.70% |
| 2025-07-11 | 18.50 | 18.74 | 18.33 | 18.70 | +0.70% | 0.79 | 2.17% |
| 2025-07-10 | 18.55 | 18.60 | 18.30 | 18.57 | -0.16% | 0.54 | 1.47% |
| 2025-07-09 | 18.68 | 19.00 | 18.49 | 18.60 | -0.90% | 0.74 | 2.02% |
| 2025-07-08 | 18.41 | 18.78 | 18.36 | 18.77 | +1.62% | 0.87 | 2.36% |
| 2025-07-07 | 18.26 | 18.55 | 18.20 | 18.47 | +1.25% | 0.63 | 1.74% |
| 2025-07-04 | 18.57 | 18.58 | 18.21 | 18.24 | -1.82% | 0.79 | 2.20% |
| 2025-07-03 | 18.40 | 18.86 | 18.35 | 18.58 | +0.54% | 0.83 | 2.25% |
| 2025-07-02 | 18.58 | 18.77 | 18.32 | 18.48 | -1.12% | 1.05 | 2.86% |
| 2025-07-01 | 18.21 | 18.87 | 18.14 | 18.69 | +2.57% | 1.60 | 4.39% |
| 2025-06-30 | 17.88 | 18.37 | 17.63 | 18.22 | +2.35% | 1.18 | 3.29% |
| 2025-06-27 | 17.78 | 17.85 | 17.55 | 17.80 | +0.96% | 0.76 | 2.18% |
| 2025-06-26 | 17.56 | 17.98 | 17.56 | 17.63 | -0.84% | 0.79 | 2.27% |