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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.93 | 20.63 | 19.74 | 20.33 | +2.00% | 1.54 | 3.85% |
| 2025-09-16 | 19.53 | 20.05 | 19.51 | 19.93 | +1.83% | 0.99 | 2.52% |
| 2025-09-15 | 19.84 | 19.85 | 19.54 | 19.57 | -0.81% | 0.52 | 1.33% |
| 2025-09-12 | 19.72 | 20.09 | 19.69 | 19.73 | +0.10% | 0.93 | 2.39% |
| 2025-09-11 | 19.54 | 19.73 | 19.29 | 19.71 | +0.61% | 0.65 | 1.70% |
| 2025-09-10 | 19.60 | 19.84 | 19.50 | 19.59 | -0.15% | 0.51 | 1.32% |
| 2025-09-09 | 19.87 | 19.87 | 19.57 | 19.62 | -1.25% | 0.53 | 1.36% |
| 2025-09-08 | 19.61 | 19.88 | 19.52 | 19.87 | +1.37% | 0.69 | 1.77% |
| 2025-09-05 | 19.16 | 19.60 | 19.05 | 19.60 | +2.28% | 0.69 | 1.80% |
| 2025-09-04 | 19.11 | 19.39 | 18.83 | 19.16 | -0.10% | 0.78 | 2.06% |
| 2025-09-03 | 19.99 | 20.06 | 19.09 | 19.18 | -3.55% | 0.82 | 2.13% |
| 2025-09-02 | 19.99 | 20.06 | 19.39 | 19.89 | -0.45% | 1.15 | 2.97% |
| 2025-09-01 | 20.10 | 20.12 | 19.89 | 19.98 | -0.79% | 0.92 | 2.33% |
| 2025-08-29 | 20.07 | 20.34 | 19.97 | 20.14 | -0.20% | 1.07 | 2.68% |
| 2025-08-28 | 20.10 | 20.28 | 19.48 | 20.18 | +1.10% | 1.48 | 3.76% |
| 2025-08-27 | 20.69 | 20.78 | 19.94 | 19.96 | -3.56% | 2.00 | 4.96% |
| 2025-08-26 | 20.66 | 20.79 | 20.46 | 20.69 | +0.63% | 2.09 | 5.13% |
| 2025-08-25 | 20.98 | 21.07 | 20.49 | 20.57 | -1.94% | 3.14 | 7.70% |
| 2025-08-22 | 21.28 | 21.76 | 20.78 | 20.97 | -4.83% | 4.99 | 12.00% |
| 2025-08-21 | 23.66 | 24.02 | 21.65 | 22.04 | +0.96% | 7.64 | 16.77% |