金龙羽（002882）历史行情

以下为金龙羽近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	24.960	26.950	27.480	24.600	1.970	7.886%	34.78万	0.00亿	0.000%
2026-10-07	24.000	24.980	26.300	23.650	0.470	1.918%	3,524.25万	8.81亿	14.269%
2026-10-06	24.000	24.980	26.300	23.650	0.470	1.918%	3,524.25万	8.81亿	14.269%
2026-10-05	24.000	24.980	26.300	23.650	0.470	1.918%	3,524.25万	8.81亿	14.269%
2026-10-02	24.000	24.980	26.300	23.650	0.470	1.918%	3,524.25万	8.81亿	14.269%
2026-10-01	24.000	24.980	26.300	23.650	0.470	1.918%	3,524.25万	8.81亿	14.269%
2026-09-30	24.000	24.980	26.300	23.650	0.470	1.918%	35.24万	0.00亿	0.000%
2026-09-29	22.550	24.510	24.510	22.550	2.230	10.009%	18.46万	0.00亿	0.000%
2026-09-28	22.050	22.280	23.060	20.800	0.570	2.626%	12.31万	0.00亿	0.000%
2026-09-27	21.970	21.710	22.150	21.680	-0.350	-1.587%	527.07万	1.15亿	2.134%
2026-09-24	21.970	21.710	22.150	21.680	-0.350	-1.587%	5.27万	0.00亿	0.000%
2026-09-23	22.500	22.060	22.540	21.860	-0.440	-1.956%	7.68万	0.00亿	0.000%
2026-09-22	23.130	22.500	23.860	22.400	-0.240	-1.055%	10.81万	0.00亿	0.000%
2026-09-21	23.090	22.740	23.300	22.620	-0.580	-2.487%	12.65万	0.00亿	0.000%
2026-09-18	23.000	23.320	24.250	22.800	0.290	1.259%	19.19万	0.00亿	0.000%
2026-09-17	22.200	23.030	23.360	22.200	-0.690	-2.909%	21.05万	0.00亿	0.000%
2026-09-16	25.800	23.720	25.800	23.450	0.270	1.151%	34.15万	0.00亿	0.000%
2026-09-15	22.710	23.450	23.450	22.710	2.130	9.991%	6.06万	0.00亿	0.000%
2026-09-14	21.710	21.320	21.730	21.100	-0.460	-2.112%	7.07万	0.00亿	0.000%
2026-09-11	22.100	21.780	22.380	21.380	-0.600	-2.681%	10.96万	0.00亿	0.000%
2026-09-10	23.800	22.380	24.090	21.900	-1.620	-6.750%	18.47万	0.00亿	0.000%
2026-09-09	24.050	24.000	25.650	23.550	-0.400	-1.639%	20.42万	0.00亿	0.000%
2026-09-08	24.050	24.400	24.410	23.600	0.610	2.564%	14.55万	0.00亿	0.000%
2026-09-07	24.000	23.790	24.180	23.460	-0.510	-2.099%	14.53万	0.00亿	0.000%
2026-09-04	24.150	24.300	24.530	23.680	0.370	1.546%	22.82万	0.00亿	0.000%
2026-09-03	24.150	23.930	24.520	23.600	0.010	0.042%	17.15万	0.00亿	0.000%
2026-09-02	23.530	23.920	24.640	23.100	0.150	0.631%	29.47万	0.00亿	0.000%
2026-09-01	21.960	23.770	23.770	21.630	2.160	9.995%	19.56万	0.00亿	0.000%
2026-08-31	21.480	21.610	22.020	21.380	-0.420	-1.906%	8.27万	0.00亿	0.000%
2026-08-28	22.050	22.030	22.360	21.820	-0.320	-1.432%	9.28万	0.00亿	0.000%
2026-08-27	22.250	22.350	22.660	21.900	-0.100	-0.445%	14.83万	0.00亿	0.000%
2026-08-26	22.000	22.450	23.500	21.800	0.270	1.217%	20.42万	0.00亿	0.000%
2026-08-25	23.720	22.180	23.990	21.960	-1.580	-6.650%	22.76万	0.00亿	0.000%
2026-08-24	22.040	23.760	23.760	22.040	2.160	10.000%	14.26万	0.00亿	0.000%
2026-08-21	20.700	21.600	21.830	20.700	0.580	2.759%	8.45万	0.00亿	0.000%
2026-08-20	20.900	21.020	21.700	20.800	0.300	1.448%	4.95万	0.00亿	0.000%
2026-08-19	21.260	20.720	21.600	20.700	-0.890	-4.118%	5.88万	0.00亿	0.000%
2026-08-18	21.950	21.610	22.220	21.450	-0.660	-2.964%	8.27万	0.00亿	0.000%
2026-08-17	21.410	22.270	22.800	20.900	1.010	4.751%	14.61万	0.00亿	0.000%
2026-08-14	21.760	21.260	21.900	21.060	-0.460	-2.118%	8.51万	0.00亿	0.000%
2026-08-13	22.380	21.720	22.390	21.650	-0.540	-2.426%	10.67万	0.00亿	0.000%
2026-08-12	22.470	22.260	22.840	22.100	-0.250	-1.111%	13.22万	0.00亿	0.000%
2026-08-11	23.000	22.510	23.800	22.440	-0.970	-4.131%	19.89万	0.00亿	0.000%
2026-08-10	22.280	23.480	23.980	22.100	1.580	7.215%	25.60万	0.00亿	0.000%
2026-08-07	21.650	21.900	22.190	21.310	-0.070	-0.319%	14.21万	0.00亿	0.000%
2026-08-06	22.700	21.970	23.470	21.850	-0.970	-4.228%	18.70万	0.00亿	0.000%
2026-08-05	22.460	22.940	23.290	22.010	-0.150	-0.650%	22.58万	0.00亿	0.000%
2026-08-04	23.310	23.090	24.800	22.500	-0.890	-3.711%	27.43万	0.00亿	0.000%
2026-08-03	21.630	23.980	24.820	21.060	1.380	6.106%	28.38万	0.00亿	0.000%
2026-07-31	20.530	22.600	23.290	20.530	0.980	4.533%	30.02万	0.00亿	0.000%
2026-07-30	20.580	21.620	21.620	20.580	1.970	10.025%	15.52万	0.00亿	0.000%
2026-07-29	17.860	19.650	19.650	17.700	1.790	10.022%	7.57万	0.00亿	0.000%
2026-07-28	17.390	17.860	18.050	17.300	0.280	1.593%	4.57万	0.00亿	0.000%
2026-07-27	17.020	17.580	17.670	17.010	0.560	3.290%	4.16万	0.00亿	0.000%
2026-07-24	17.400	17.020	17.540	16.980	-0.390	-2.240%	4.48万	0.00亿	0.000%
2026-07-23	16.550	17.410	17.430	16.430	0.890	5.387%	5.71万	0.00亿	0.000%
2026-07-22	16.800	16.520	16.880	16.380	-0.440	-2.594%	4.49万	0.00亿	0.000%
2026-07-21	16.500	16.960	17.190	16.440	0.400	2.415%	5.91万	0.00亿	0.000%
2026-07-20	16.860	16.560	17.240	16.220	-0.280	-1.663%	6.11万	0.00亿	0.000%
2026-07-17	17.460	16.840	18.300	16.750	-0.610	-3.496%	6.01万	0.00亿	0.000%
2026-07-16	17.010	17.450	17.810	17.010	0.200	1.159%	4.05万	0.00亿	0.000%
2026-07-15	17.010	17.250	17.620	17.000	0.100	0.583%	2.75万	0.00亿	0.000%
2026-07-14	17.050	17.150	17.200	16.780	0.050	0.292%	3.53万	0.00亿	0.000%
2026-07-13	17.650	17.100	18.140	17.100	-0.550	-3.116%	5.09万	0.00亿	0.000%
2026-07-10	17.240	17.650	18.090	17.150	0.250	1.437%	5.02万	0.00亿	0.000%
2026-07-09	17.660	17.400	17.660	16.860	-0.310	-1.750%	3.87万	0.00亿	0.000%
2026-07-08	18.430	17.710	18.480	17.680	-0.800	-4.322%	4.12万	0.00亿	0.000%
2026-07-07	18.950	18.510	19.450	18.470	-0.440	-2.322%	3.77万	0.00亿	0.000%
2026-07-06	19.580	18.950	19.800	18.910	-0.650	-3.316%	4.54万	0.00亿	0.000%
2026-07-03	19.000	19.600	19.940	18.910	0.700	3.704%	6.92万	0.00亿	0.000%
2026-07-02	18.920	18.900	19.360	18.800	-0.030	-0.158%	4.19万	0.00亿	0.000%
2026-07-01	19.150	18.930	19.210	18.530	0.040	0.212%	4.17万	0.00亿	0.000%
2026-06-30	18.150	18.890	19.040	18.100	0.520	2.831%	4.22万	0.00亿	0.000%
2026-06-29	18.470	18.370	18.720	17.850	-0.190	-1.024%	4.82万	0.00亿	0.000%
2026-06-26	19.950	18.560	20.050	18.560	-1.390	-6.967%	5.96万	0.00亿	0.000%
2026-06-25	20.400	19.950	20.530	19.800	-0.610	-2.967%	4.34万	0.00亿	0.000%
2026-06-24	21.240	20.560	21.250	20.460	-0.600	-2.836%	4.19万	0.00亿	0.000%
2026-06-23	21.310	21.160	21.640	21.010	-0.320	-1.490%	4.28万	0.00亿	0.000%
2026-06-22	21.190	21.480	21.580	20.360	0.200	0.940%	5.79万	0.00亿	0.000%
2026-06-18	21.500	21.280	21.880	21.210	-0.400	-1.845%	4.60万	0.00亿	0.000%
2026-06-17	21.880	21.680	22.130	21.490	-0.360	-1.633%	6.47万	0.00亿	0.000%
2026-06-16	21.840	22.040	22.540	21.700	0.110	0.502%	9.56万	0.00亿	0.000%
2026-06-15	22.180	21.930	22.400	21.590	0.170	0.781%	10.53万	0.00亿	0.000%
2026-06-12	20.000	21.760	21.760	19.760	1.990	10.066%	8.71万	0.00亿	0.000%
2026-06-11	20.340	19.770	20.350	19.550	-0.350	-1.740%	3.03万	0.00亿	0.000%
2026-06-10	20.230	20.120	20.530	19.910	-0.430	-2.092%	2.85万	0.00亿	0.000%
2026-06-09	20.330	20.550	20.680	20.080	0.360	1.783%	3.60万	0.00亿	0.000%
2026-06-08	20.650	20.190	21.090	19.820	-0.910	-4.313%	4.19万	0.00亿	0.000%
2026-06-05	20.900	21.100	21.490	20.310	0.100	0.476%	5.49万	0.00亿	0.000%
2026-06-04	21.750	21.000	21.830	20.880	-0.910	-4.153%	5.20万	0.00亿	0.000%
2026-06-03	22.200	21.910	22.340	21.750	-0.290	-1.306%	3.50万	0.00亿	0.000%
2026-06-02	22.840	22.200	22.870	22.000	-0.650	-2.845%	2.96万	0.00亿	0.000%
2026-06-01	22.550	22.850	23.050	22.550	0.300	1.330%	3.01万	0.00亿	0.000%
2026-05-29	23.220	22.550	23.350	22.430	-0.700	-3.011%	3.15万	0.00亿	0.000%
2026-05-28	22.880	23.250	23.510	22.300	0.360	1.573%	5.22万	0.00亿	0.000%
2026-05-27	23.650	22.890	23.800	22.700	-0.570	-2.430%	4.42万	0.00亿	0.000%
2026-05-26	23.680	23.460	23.890	23.230	-0.220	-0.929%	3.91万	0.00亿	0.000%
2026-05-25	24.600	23.680	24.750	23.490	-0.960	-3.896%	4.95万	0.00亿	0.000%
2026-05-22	24.370	24.640	24.880	23.930	0.270	1.108%	3.15万	0.00亿	0.000%
2026-05-21	24.890	24.370	25.400	24.350	-0.550	-2.207%	4.35万	0.00亿	0.000%
2026-05-20	24.900	24.920	25.130	24.280	0.020	0.080%	4.21万	0.00亿	0.000%
2026-05-19	25.090	24.900	25.200	24.500	-0.190	-0.757%	4.34万	0.00亿	0.000%
2026-05-18	25.710	25.090	25.710	24.940	-0.750	-2.902%	4.33万	0.00亿	0.000%
2026-05-15	25.800	25.840	26.040	25.400	0.040	0.155%	3.82万	0.00亿	0.000%
2026-05-14	26.620	25.800	26.770	25.800	-0.830	-3.117%	4.81万	0.00亿	0.000%
2026-05-13	26.360	26.630	26.800	26.260	0.280	1.063%	3.61万	0.00亿	0.000%
2026-05-12	26.890	26.350	26.950	26.310	-0.500	-1.862%	4.51万	0.00亿	0.000%
2026-05-11	26.780	26.850	27.210	26.730	0.080	0.299%	4.60万	0.00亿	0.000%
2026-05-08	27.020	26.770	27.110	26.770	-0.380	-1.400%	4.32万	0.00亿	0.000%
2026-05-07	27.270	27.150	27.290	27.000	-0.100	-0.367%	4.06万	0.00亿	0.000%
2026-05-06	26.900	27.250	27.400	26.880	0.410	1.528%	3.89万	0.00亿	0.000%
2026-04-30	27.220	26.840	27.470	26.800	-0.420	-1.541%	3.47万	0.00亿	0.000%
2026-04-29	26.750	27.260	27.430	26.700	0.400	1.489%	3.59万	0.00亿	0.000%
2026-04-28	27.300	26.860	27.300	26.600	-0.440	-1.612%	3.79万	0.00亿	0.000%
2026-04-27	26.770	27.300	27.500	26.700	-0.530	-1.904%	5.41万	0.00亿	0.000%
2026-04-24	27.500	27.830	28.160	27.420	0.120	0.433%	5.00万	0.00亿	0.000%
2026-04-23	28.280	27.710	28.400	27.510	-0.750	-2.635%	6.70万	0.00亿	0.000%
2026-04-22	28.510	28.460	29.150	28.060	-0.470	-1.625%	9.07万	0.00亿	0.000%
2026-04-21	29.560	28.930	29.900	28.800	-0.630	-2.131%	10.03万	0.00亿	0.000%
2026-04-20	30.250	29.560	30.330	29.480	-1.000	-3.272%	13.12万	0.00亿	0.000%
2026-04-17	28.920	30.560	30.890	28.410	1.030	3.488%	19.90万	0.00亿	0.000%
2026-04-16	27.610	29.530	30.110	27.400	1.630	5.842%	17.35万	0.00亿	0.000%
2026-04-15	27.760	27.900	29.260	27.350	0.150	0.541%	10.44万	0.00亿	0.000%
2026-04-14	27.150	27.750	28.050	26.920	0.740	2.740%	6.61万	0.00亿	0.000%
2026-04-13	27.020	27.010	27.080	26.600	0.000	0.000%	3.47万	0.00亿	0.000%
2026-04-10	26.360	27.170	27.480	26.360	0.000	0.000%	5.19万	0.00亿	0.000%
2026-04-09	26.670	26.350	26.700	26.230	0.000	0.000%	2.63万	0.00亿	0.000%
2026-04-08	26.320	26.890	26.900	26.200	0.000	0.000%	3.37万	0.00亿	0.000%
2026-04-07	25.850	25.890	26.270	25.750	0.000	0.000%	2.40万	0.00亿	0.000%
2026-04-03	26.670	25.810	26.870	25.670	0.000	0.000%	3.55万	0.00亿	0.000%
2026-04-02	27.340	26.670	27.380	26.480	0.000	0.000%	2.66万	0.00亿	0.000%
2026-04-01	27.460	27.340	27.690	27.220	0.000	0.000%	2.77万	0.00亿	0.000%