桂林三金(002275) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-12-08 | 16.25 | 16.43 | 15.94 | 16.17 | 0.02 | 0.12 | 104,437 | 16,918 | 3.03 | 1.78 |
| 2022-12-07 | 15.74 | 16.34 | 15.37 | 16.15 | 0.28 | 1.76 | 110,362 | 17,620 | 6.11 | 1.88 |
| 2022-12-06 | 16.37 | 16.45 | 15.75 | 15.87 | -0.30 | -1.86 | 105,137 | 16,842 | 4.33 | 1.79 |
| 2022-12-05 | 16.50 | 16.76 | 15.89 | 16.17 | 0.10 | 0.62 | 198,320 | 32,282 | 5.41 | 3.38 |
| 2022-12-02 | 14.67 | 16.07 | 14.60 | 16.07 | 1.46 | 9.99 | 71,048 | 11,184 | 10.06 | 1.21 |
| 2022-12-01 | 14.91 | 15.00 | 14.26 | 14.61 | 0.01 | 0.07 | 44,441 | 6,465 | 5.07 | 0.76 |
| 2022-11-30 | 15.16 | 15.35 | 14.88 | 15.00 | -0.15 | -0.99 | 44,722 | 6,753 | 3.10 | 0.76 |
| 2022-11-29 | 14.82 | 15.38 | 14.81 | 15.15 | 0.26 | 1.75 | 37,586 | 5,705 | 3.83 | 0.64 |
| 2022-11-28 | 14.90 | 15.18 | 14.66 | 14.89 | -0.03 | -0.20 | 36,384 | 5,418 | 3.49 | 0.62 |
| 2022-11-25 | 15.07 | 15.14 | 14.68 | 14.92 | -0.25 | -1.65 | 24,164 | 3,599 | 3.03 | 0.41 |
| 2022-11-24 | 14.96 | 15.19 | 14.93 | 15.17 | 0.27 | 1.81 | 29,703 | 4,474 | 1.75 | 0.51 |
| 2022-11-23 | 15.37 | 15.49 | 14.65 | 14.90 | -0.47 | -3.06 | 44,964 | 6,696 | 5.47 | 0.77 |
| 2022-11-22 | 16.05 | 16.25 | 15.30 | 15.37 | -0.66 | -4.12 | 52,716 | 8,264 | 5.93 | 0.90 |
| 2022-11-21 | 16.08 | 16.27 | 15.72 | 16.03 | -0.18 | -1.11 | 64,471 | 10,286 | 3.39 | 1.10 |
| 2022-11-18 | 16.09 | 16.47 | 16.01 | 16.21 | 0.14 | 0.87 | 61,904 | 10,029 | 2.86 | 1.05 |
| 2022-11-17 | 15.80 | 16.33 | 15.65 | 16.07 | 0.42 | 2.68 | 49,505 | 7,948 | 4.35 | 0.84 |
| 2022-11-16 | 16.04 | 16.09 | 15.63 | 15.65 | -0.39 | -2.43 | 43,248 | 6,834 | 2.87 | 0.74 |
| 2022-11-15 | 15.98 | 16.22 | 15.61 | 16.04 | 0.06 | 0.38 | 75,024 | 11,957 | 3.82 | 1.28 |
| 2022-11-14 | 14.92 | 16.26 | 14.82 | 15.98 | 1.01 | 6.75 | 116,355 | 18,360 | 9.62 | 1.98 |
| 2022-11-11 | 15.41 | 15.74 | 14.90 | 14.97 | -0.21 | -1.38 | 76,480 | 11,767 | 5.53 | 1.30 |
| 2022-11-10 | 15.43 | 15.64 | 15.16 | 15.18 | -0.19 | -1.24 | 48,471 | 7,443 | 3.12 | 0.82 |
| 2022-11-09 | 14.97 | 15.45 | 14.96 | 15.37 | 0.31 | 2.06 | 40,060 | 6,138 | 3.25 | 0.68 |
| 2022-11-08 | 14.99 | 15.21 | 14.65 | 15.06 | 0.08 | 0.53 | 36,915 | 5,520 | 3.74 | 0.63 |
| 2022-11-07 | 14.81 | 15.25 | 14.75 | 14.98 | 0.21 | 1.42 | 54,725 | 8,204 | 3.39 | 0.93 |
| 2022-11-04 | 14.51 | 14.78 | 14.41 | 14.77 | 0.18 | 1.23 | 32,948 | 4,833 | 2.54 | 0.56 |
| 2022-11-03 | 14.51 | 14.82 | 14.38 | 14.59 | 0.04 | 0.27 | 30,220 | 4,402 | 3.02 | 0.51 |
| 2022-11-02 | 14.32 | 15.08 | 14.32 | 14.55 | 0.05 | 0.34 | 62,107 | 9,184 | 5.24 | 1.06 |
| 2022-11-01 | 14.45 | 14.65 | 14.03 | 14.50 | 0.03 | 0.21 | 52,627 | 7,536 | 4.28 | 0.90 |
| 2022-10-31 | 14.43 | 14.65 | 14.00 | 14.47 | -0.58 | -3.85 | 71,036 | 10,176 | 4.32 | 1.21 |
| 2022-10-28 | 15.20 | 15.27 | 14.87 | 15.05 | -0.21 | -1.38 | 56,808 | 8,549 | 2.62 | 0.97 |
| 2022-10-27 | 14.79 | 15.41 | 14.70 | 15.26 | 0.41 | 2.76 | 60,519 | 9,120 | 4.78 | 1.03 |
| 2022-10-26 | 14.28 | 14.95 | 14.24 | 14.85 | 0.59 | 4.14 | 48,822 | 7,210 | 4.98 | 0.83 |
| 2022-10-25 | 14.49 | 14.58 | 13.95 | 14.26 | -0.17 | -1.18 | 42,454 | 6,015 | 4.37 | 0.72 |
| 2022-10-24 | 14.85 | 14.92 | 14.30 | 14.43 | -0.42 | -2.83 | 52,695 | 7,673 | 4.18 | 0.90 |
| 2022-10-21 | 14.65 | 14.90 | 14.50 | 14.85 | 0.22 | 1.50 | 45,661 | 6,730 | 2.73 | 0.78 |
| 2022-10-20 | 14.41 | 14.77 | 14.29 | 14.63 | 0.28 | 1.95 | 52,967 | 7,751 | 3.34 | 0.90 |
| 2022-10-19 | 14.52 | 14.64 | 14.18 | 14.35 | -0.23 | -1.58 | 48,227 | 6,932 | 3.16 | 0.82 |
| 2022-10-18 | 14.39 | 14.69 | 14.13 | 14.58 | 0.19 | 1.32 | 58,940 | 8,564 | 3.89 | 1.00 |
| 2022-10-17 | 14.04 | 14.55 | 14.02 | 14.39 | 0.31 | 2.20 | 49,901 | 7,191 | 3.76 | 0.85 |
| 2022-10-14 | 13.74 | 14.26 | 13.72 | 14.08 | 0.31 | 2.25 | 41,764 | 5,876 | 3.92 | 0.71 |
| 2022-10-13 | 13.21 | 13.81 | 13.01 | 13.77 | 0.51 | 3.85 | 33,546 | 4,552 | 6.03 | 0.57 |
| 2022-10-12 | 13.01 | 13.27 | 12.75 | 13.26 | 0.25 | 1.92 | 17,083 | 2,219 | 4.00 | 0.29 |
| 2022-10-11 | 13.39 | 13.40 | 12.84 | 13.01 | -0.18 | -1.36 | 21,537 | 2,797 | 4.25 | 0.37 |
| 2022-10-10 | 13.45 | 13.55 | 13.02 | 13.19 | -0.16 | -1.20 | 32,165 | 4,286 | 3.97 | 0.55 |
进入关怀模式
