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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.30 | 18.34 | 18.05 | 18.15 | +0.33% | 0.20 | 0.56% |
| 2025-11-19 | 18.51 | 18.58 | 18.08 | 18.09 | -2.41% | 0.32 | 0.88% |
| 2025-11-18 | 18.72 | 18.77 | 18.48 | 18.54 | -0.80% | 0.26 | 0.70% |
| 2025-11-17 | 18.82 | 18.85 | 18.59 | 18.69 | -0.63% | 0.26 | 0.69% |
| 2025-11-14 | 18.60 | 18.94 | 18.60 | 18.81 | +0.42% | 0.33 | 0.88% |
| 2025-11-13 | 18.61 | 18.75 | 18.48 | 18.73 | +0.37% | 0.24 | 0.65% |
| 2025-11-12 | 18.89 | 18.89 | 18.59 | 18.66 | -0.90% | 0.33 | 0.90% |
| 2025-11-11 | 18.89 | 18.93 | 18.77 | 18.83 | +0.11% | 0.30 | 0.82% |
| 2025-11-10 | 19.02 | 19.02 | 18.78 | 18.81 | -0.47% | 0.28 | 0.76% |
| 2025-11-07 | 19.07 | 19.07 | 18.87 | 18.89 | -1.35% | 0.36 | 0.97% |
| 2025-11-06 | 18.99 | 19.15 | 18.83 | 19.15 | +0.78% | 0.38 | 1.01% |
| 2025-11-05 | 18.73 | 19.06 | 18.66 | 19.00 | +1.16% | 0.44 | 1.18% |
| 2025-11-04 | 18.94 | 19.03 | 18.67 | 18.79 | -0.84% | 0.43 | 1.15% |
| 2025-11-03 | 19.18 | 19.37 | 18.87 | 18.94 | -1.40% | 0.63 | 1.69% |
| 2025-10-31 | 18.89 | 19.32 | 18.89 | 19.21 | +1.74% | 0.69 | 1.81% |
| 2025-10-30 | 19.37 | 19.37 | 18.81 | 18.88 | -3.75% | 1.10 | 2.94% |
| 2025-10-29 | 19.68 | 19.72 | 19.27 | 19.62 | -0.20% | 0.49 | 1.28% |
| 2025-10-28 | 19.54 | 19.74 | 19.46 | 19.66 | +0.66% | 0.42 | 1.08% |
| 2025-10-27 | 19.62 | 19.69 | 19.41 | 19.53 | +0.26% | 0.47 | 1.22% |
| 2025-10-24 | 19.22 | 19.58 | 19.17 | 19.48 | +1.45% | 0.60 | 1.57% |