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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.35 | 19.77 | 18.35 | 18.94 | +3.67% | 1.76 | 4.71% |
| 2026-04-21 | 18.54 | 18.54 | 18.15 | 18.27 | -0.27% | 0.26 | 0.71% |
| 2026-04-20 | 18.34 | 18.48 | 18.18 | 18.32 | -0.11% | 0.27 | 0.76% |
| 2026-04-17 | 18.32 | 18.35 | 18.03 | 18.34 | +0.05% | 0.27 | 0.76% |
| 2026-04-16 | 18.21 | 18.38 | 18.11 | 18.33 | +0.60% | 0.29 | 0.80% |
| 2026-04-15 | 18.31 | 18.46 | 18.18 | 18.22 | -0.44% | 0.33 | 0.93% |
| 2026-04-14 | 18.05 | 18.33 | 17.94 | 18.30 | +1.61% | 0.42 | 1.17% |
| 2026-04-13 | 17.87 | 18.03 | 17.68 | 18.01 | +0.73% | 0.24 | 0.68% |
| 2026-04-10 | 17.83 | 18.07 | 17.75 | 17.88 | +0.79% | 0.26 | 0.73% |
| 2026-04-09 | 17.98 | 18.00 | 17.63 | 17.74 | -1.83% | 0.31 | 0.90% |
| 2026-04-08 | 18.14 | 18.28 | 17.93 | 18.07 | +0.78% | 0.52 | 1.47% |
| 2026-04-07 | 17.98 | 18.08 | 17.47 | 17.93 | +0.45% | 0.35 | 1.01% |
| 2026-04-03 | 18.28 | 18.31 | 17.83 | 17.85 | -2.35% | 0.32 | 0.90% |
| 2026-04-02 | 18.26 | 18.41 | 18.09 | 18.28 | -0.54% | 0.31 | 0.88% |
| 2026-04-01 | 18.44 | 18.61 | 18.25 | 18.38 | +0.60% | 0.43 | 1.19% |
| 2026-03-31 | 18.10 | 18.40 | 18.05 | 18.27 | +0.72% | 0.42 | 1.17% |
| 2026-03-30 | 17.82 | 18.18 | 17.75 | 18.14 | +0.72% | 0.32 | 0.90% |
| 2026-03-27 | 18.17 | 18.40 | 17.97 | 18.01 | -1.58% | 0.61 | 1.72% |
| 2026-03-26 | 18.11 | 18.48 | 17.88 | 18.30 | +0.88% | 0.92 | 2.56% |
| 2026-03-25 | 17.29 | 18.30 | 17.27 | 18.14 | +5.34% | 0.95 | 2.71% |