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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.20 | 19.69 | 19.20 | 19.68 | +2.18% | 0.77 | 2.02% |
| 2026-01-16 | 19.06 | 19.29 | 18.95 | 19.26 | +1.64% | 0.53 | 1.40% |
| 2026-01-15 | 18.98 | 19.13 | 18.85 | 18.95 | +0.21% | 0.32 | 0.87% |
| 2026-01-14 | 19.20 | 19.31 | 18.78 | 18.91 | -1.25% | 0.72 | 1.93% |
| 2026-01-13 | 19.35 | 19.40 | 19.09 | 19.15 | -1.14% | 0.53 | 1.42% |
| 2026-01-12 | 19.10 | 19.40 | 18.97 | 19.37 | +1.25% | 0.67 | 1.77% |
| 2026-01-09 | 19.18 | 19.34 | 18.97 | 19.13 | -0.42% | 0.58 | 1.54% |
| 2026-01-08 | 19.21 | 19.25 | 19.07 | 19.21 | 0.00% | 0.39 | 1.04% |
| 2026-01-07 | 19.33 | 19.36 | 19.10 | 19.21 | -0.88% | 0.53 | 1.41% |
| 2026-01-06 | 19.49 | 19.80 | 19.28 | 19.38 | -0.46% | 0.71 | 1.85% |
| 2026-01-05 | 19.09 | 19.47 | 19.05 | 19.47 | +2.04% | 0.87 | 2.30% |
| 2025-12-31 | 18.96 | 19.16 | 18.74 | 19.08 | +1.22% | 0.44 | 1.19% |
| 2025-12-30 | 18.70 | 18.98 | 18.62 | 18.85 | +0.16% | 0.46 | 1.25% |
| 2025-12-29 | 18.99 | 19.00 | 18.74 | 18.82 | -0.79% | 0.33 | 0.90% |
| 2025-12-26 | 18.86 | 19.20 | 18.82 | 18.97 | +0.32% | 0.57 | 1.54% |
| 2025-12-25 | 18.78 | 18.95 | 18.69 | 18.91 | +0.48% | 0.43 | 1.17% |
| 2025-12-24 | 18.51 | 18.86 | 18.51 | 18.82 | +1.62% | 0.42 | 1.15% |
| 2025-12-23 | 18.80 | 18.86 | 18.51 | 18.52 | -1.49% | 0.36 | 0.98% |
| 2025-12-22 | 19.00 | 19.06 | 18.61 | 18.80 | +0.59% | 0.61 | 1.66% |
| 2025-12-19 | 17.98 | 19.26 | 17.98 | 18.69 | +4.41% | 0.94 | 2.57% |