川金诺（300505）历史行情

以下为川金诺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	18.350	17.990	18.460	17.780	-0.030	-0.166%	870.82万	1.58亿	4.007%
2026-10-07	18.720	18.020	18.820	17.970	-0.410	-2.225%	1,004.65万	1.85亿	4.623%
2026-10-06	18.720	18.020	18.820	17.970	-0.410	-2.225%	1,004.65万	1.85亿	4.623%
2026-10-05	18.720	18.020	18.820	17.970	-0.410	-2.225%	1,004.65万	1.85亿	4.623%
2026-10-02	18.720	18.020	18.820	17.970	-0.410	-2.225%	1,004.65万	1.85亿	4.623%
2026-10-01	18.720	18.020	18.820	17.970	-0.410	-2.225%	1,004.65万	1.85亿	4.623%
2026-09-30	18.720	18.020	18.820	17.970	-0.410	-2.225%	10.05万	0.00亿	0.000%
2026-09-29	18.650	18.430	18.730	18.400	-0.520	-2.744%	8.92万	0.00亿	0.000%
2026-09-28	18.800	18.950	19.190	17.950	0.180	0.959%	14.77万	0.00亿	0.000%
2026-09-27	19.050	18.770	19.170	18.730	-0.190	-1.002%	737.52万	1.40亿	3.394%
2026-09-24	19.050	18.770	19.170	18.730	-0.190	-1.002%	7.38万	0.00亿	0.000%
2026-09-23	19.490	18.960	19.590	18.880	-0.640	-3.265%	13.99万	0.00亿	0.000%
2026-09-22	19.790	19.600	19.980	19.450	-0.200	-1.010%	14.88万	0.00亿	0.000%
2026-09-21	19.200	19.800	19.990	19.150	0.520	2.697%	17.24万	0.00亿	0.000%
2026-09-18	19.190	19.280	19.600	18.950	0.110	0.574%	16.96万	0.00亿	0.000%
2026-09-17	18.740	19.170	19.230	18.650	0.240	1.268%	16.45万	0.00亿	0.000%
2026-09-16	18.840	18.930	19.140	18.590	0.110	0.584%	14.10万	0.00亿	0.000%
2026-09-15	19.450	18.820	19.570	18.760	-0.990	-4.997%	20.36万	0.00亿	0.000%
2026-09-14	21.090	19.810	21.150	19.720	-1.290	-6.114%	27.00万	0.00亿	0.000%
2026-09-11	21.950	21.100	22.050	20.990	-1.050	-4.740%	28.24万	0.00亿	0.000%
2026-09-10	22.840	22.150	23.130	22.000	-0.750	-3.275%	31.07万	0.00亿	0.000%
2026-09-09	22.900	22.900	23.450	22.400	-0.030	-0.131%	45.34万	0.00亿	0.000%
2026-09-08	20.500	22.930	24.500	20.480	2.400	11.690%	57.63万	0.00亿	0.000%
2026-09-07	20.230	20.530	20.900	20.230	0.100	0.489%	14.77万	0.00亿	0.000%
2026-09-04	20.510	20.430	21.150	20.160	0.110	0.541%	17.53万	0.00亿	0.000%
2026-09-03	20.940	20.320	21.140	20.240	-0.380	-1.836%	16.83万	0.00亿	0.000%
2026-09-02	21.700	20.700	21.800	20.570	-0.750	-3.497%	26.42万	0.00亿	0.000%
2026-09-01	21.010	21.450	22.380	20.970	0.250	1.179%	35.19万	0.00亿	0.000%
2026-08-31	21.780	21.200	21.780	21.000	-0.300	-1.395%	28.38万	0.00亿	0.000%
2026-08-28	20.630	21.500	21.860	20.260	0.860	4.167%	35.67万	0.00亿	0.000%
2026-08-27	19.760	20.640	20.960	19.520	0.720	3.614%	26.72万	0.00亿	0.000%
2026-08-26	18.630	19.920	20.170	18.600	0.790	4.130%	22.89万	0.00亿	0.000%
2026-08-25	18.590	19.130	19.690	18.560	0.370	1.972%	17.49万	0.00亿	0.000%
2026-08-24	19.180	18.760	19.260	18.510	-0.510	-2.647%	14.41万	0.00亿	0.000%
2026-08-21	19.750	19.270	19.760	19.020	-0.750	-3.746%	17.04万	0.00亿	0.000%
2026-08-20	20.550	20.020	21.130	19.670	-0.880	-4.211%	28.76万	0.00亿	0.000%
2026-08-19	20.500	20.900	21.250	20.100	-0.340	-1.601%	34.63万	0.00亿	0.000%
2026-08-18	19.880	21.240	21.560	19.750	1.280	6.413%	43.76万	0.00亿	0.000%
2026-08-17	18.720	19.960	20.500	18.720	1.240	6.624%	31.65万	0.00亿	0.000%
2026-08-14	18.730	18.720	18.960	18.510	-0.010	-0.053%	8.14万	0.00亿	0.000%
2026-08-13	19.360	18.730	19.370	18.680	-0.450	-2.346%	11.92万	0.00亿	0.000%
2026-08-12	18.950	19.180	19.360	18.910	0.070	0.366%	11.80万	0.00亿	0.000%
2026-08-11	19.350	19.110	19.620	19.050	-0.440	-2.251%	13.43万	0.00亿	0.000%
2026-08-10	19.190	19.550	19.660	19.120	0.380	1.982%	18.08万	0.00亿	0.000%
2026-08-07	19.110	19.170	19.200	18.810	-0.030	-0.156%	15.04万	0.00亿	0.000%
2026-08-06	19.250	19.200	19.640	18.900	-0.490	-2.489%	19.38万	0.00亿	0.000%
2026-08-05	18.980	19.690	19.800	18.750	0.680	3.577%	22.33万	0.00亿	0.000%
2026-08-04	18.900	19.010	19.100	18.500	0.220	1.171%	17.60万	0.00亿	0.000%
2026-08-03	18.710	18.790	19.200	18.380	-0.100	-0.529%	18.24万	0.00亿	0.000%
2026-07-31	18.240	18.890	19.030	18.240	-0.250	-1.306%	27.77万	0.00亿	0.000%
2026-07-30	18.200	19.140	20.450	18.200	0.540	2.903%	40.87万	0.00亿	0.000%
2026-07-29	16.990	18.600	19.500	16.700	1.600	9.412%	31.52万	0.00亿	0.000%
2026-07-28	16.700	17.000	17.020	16.650	0.100	0.592%	10.16万	0.00亿	0.000%
2026-07-27	16.320	16.900	16.940	16.210	0.480	2.923%	10.68万	0.00亿	0.000%
2026-07-24	17.540	16.420	17.550	16.410	-1.120	-6.385%	16.22万	0.00亿	0.000%
2026-07-23	16.440	17.540	17.600	16.250	1.010	6.110%	20.60万	0.00亿	0.000%
2026-07-22	16.600	16.530	17.030	16.320	-0.280	-1.666%	13.71万	0.00亿	0.000%
2026-07-21	16.640	16.810	16.830	15.710	0.200	1.204%	16.70万	0.00亿	0.000%
2026-07-20	17.430	16.610	17.580	16.190	-0.690	-3.988%	19.07万	0.00亿	0.000%
2026-07-17	18.370	17.300	18.930	17.230	-1.340	-7.189%	19.00万	0.00亿	0.000%
2026-07-16	19.120	18.640	19.490	18.500	-0.810	-4.165%	17.84万	0.00亿	0.000%
2026-07-15	18.800	19.450	19.780	18.000	0.610	3.238%	21.03万	0.00亿	0.000%
2026-07-14	18.630	18.840	19.320	17.910	0.150	0.803%	18.75万	0.00亿	0.000%
2026-07-13	20.450	18.690	20.500	18.580	-2.220	-10.617%	23.22万	0.00亿	0.000%
2026-07-10	20.320	20.910	21.800	19.500	0.820	4.082%	33.66万	0.00亿	0.000%
2026-07-09	22.010	20.090	22.180	19.410	-2.320	-10.353%	38.54万	0.00亿	0.000%
2026-07-08	24.870	22.410	24.970	22.400	-3.280	-12.768%	38.71万	0.00亿	0.000%
2026-07-07	26.180	25.690	28.600	25.670	-0.750	-2.837%	52.88万	0.00亿	0.000%
2026-07-06	24.910	26.440	26.470	24.410	1.530	6.142%	39.48万	0.00亿	0.000%
2026-07-03	25.220	24.910	25.240	24.240	-0.560	-2.199%	31.46万	0.00亿	0.000%
2026-07-02	24.000	25.470	26.500	23.650	0.890	3.621%	47.59万	0.00亿	0.000%
2026-07-01	22.750	24.580	24.990	22.500	1.630	7.102%	36.48万	0.00亿	0.000%
2026-06-30	22.600	22.950	23.250	22.190	0.160	0.702%	21.70万	0.00亿	0.000%
2026-06-29	23.600	22.790	23.880	22.350	-1.210	-5.042%	24.56万	0.00亿	0.000%
2026-06-26	24.320	24.000	24.770	23.260	-0.990	-3.962%	33.66万	0.00亿	0.000%
2026-06-25	24.010	24.990	25.090	23.200	0.590	2.418%	48.25万	0.00亿	0.000%
2026-06-24	24.020	24.400	24.850	23.400	0.100	0.412%	45.12万	0.00亿	0.000%
2026-06-23	24.820	24.300	25.520	24.020	0.400	1.674%	57.13万	0.00亿	0.000%
2026-06-22	21.130	23.900	24.380	20.900	2.560	11.996%	56.19万	0.00亿	0.000%
2026-06-18	21.880	21.340	22.290	21.230	-0.760	-3.439%	25.92万	0.00亿	0.000%
2026-06-17	22.960	22.100	23.020	21.870	-1.120	-4.823%	36.41万	0.00亿	0.000%
2026-06-16	22.680	23.220	23.680	22.360	0.520	2.291%	44.80万	0.00亿	0.000%
2026-06-15	22.510	22.700	22.920	22.130	-0.150	-0.656%	43.66万	0.00亿	0.000%
2026-06-12	22.200	22.850	24.500	21.700	0.280	1.241%	71.03万	0.00亿	0.000%
2026-06-11	19.410	22.570	22.570	19.410	3.760	19.989%	56.09万	0.00亿	0.000%
2026-06-10	18.600	18.810	19.230	18.430	0.080	0.427%	10.46万	0.00亿	0.000%
2026-06-09	18.950	18.730	18.960	18.220	0.150	0.807%	8.49万	0.00亿	0.000%
2026-06-08	19.130	18.580	19.500	18.310	-0.900	-4.620%	11.54万	0.00亿	0.000%
2026-06-05	19.430	19.480	19.760	19.020	-0.010	-0.051%	11.43万	0.00亿	0.000%
2026-06-04	20.170	19.490	20.170	19.350	-0.730	-3.610%	11.63万	0.00亿	0.000%
2026-06-03	20.380	20.220	20.560	20.060	-0.100	-0.492%	9.80万	0.00亿	0.000%
2026-06-02	21.090	20.320	21.140	19.960	-0.810	-3.833%	13.06万	0.00亿	0.000%
2026-06-01	20.990	21.130	21.470	20.920	0.070	0.332%	8.74万	0.00亿	0.000%
2026-05-29	21.190	21.060	21.960	20.950	-0.080	-0.378%	13.17万	0.00亿	0.000%
2026-05-28	21.370	21.140	21.440	20.720	-0.050	-0.236%	7.50万	0.00亿	0.000%
2026-05-27	21.960	21.190	21.960	21.000	-0.580	-2.664%	9.34万	0.00亿	0.000%
2026-05-26	21.620	21.770	22.140	21.150	0.010	0.046%	15.35万	0.00亿	0.000%
2026-05-25	22.410	21.760	22.540	21.590	-0.650	-2.900%	11.51万	0.00亿	0.000%
2026-05-22	22.060	22.410	22.570	21.810	0.350	1.587%	11.02万	0.00亿	0.000%
2026-05-21	23.030	22.060	23.330	21.950	-0.970	-4.212%	13.45万	0.00亿	0.000%
2026-05-20	23.360	23.030	23.400	22.800	-0.340	-1.455%	10.66万	0.00亿	0.000%
2026-05-19	23.900	23.370	23.900	23.020	-0.540	-2.258%	14.70万	0.00亿	0.000%
2026-05-18	24.150	23.910	24.390	23.640	-0.230	-0.953%	14.51万	0.00亿	0.000%
2026-05-15	24.100	24.140	25.460	24.020	0.210	0.878%	21.91万	0.00亿	0.000%
2026-05-14	25.130	23.930	25.300	23.930	-1.210	-4.813%	16.41万	0.00亿	0.000%
2026-05-13	24.900	25.140	25.550	24.700	0.240	0.964%	15.34万	0.00亿	0.000%
2026-05-12	26.020	24.900	26.280	24.810	-0.900	-3.488%	22.02万	0.00亿	0.000%
2026-05-11	25.290	25.800	26.150	25.290	0.610	2.422%	25.18万	0.00亿	0.000%
2026-05-08	25.140	25.190	25.430	24.810	0.010	0.040%	14.96万	0.00亿	0.000%
2026-05-07	25.470	25.180	25.520	24.710	-0.170	-0.671%	18.44万	0.00亿	0.000%
2026-05-06	25.100	25.350	25.380	24.900	0.460	1.848%	14.08万	0.00亿	0.000%
2026-04-30	25.310	24.890	25.530	24.780	-0.450	-1.776%	13.93万	0.00亿	0.000%
2026-04-29	24.720	25.340	25.460	24.210	0.500	2.013%	13.83万	0.00亿	0.000%
2026-04-28	24.720	24.840	25.530	24.700	-0.060	-0.241%	13.03万	0.00亿	0.000%
2026-04-27	25.220	24.900	25.350	24.550	-0.830	-3.226%	19.48万	0.00亿	0.000%
2026-04-24	25.030	25.730	26.230	24.920	0.680	2.715%	25.17万	0.00亿	0.000%
2026-04-23	25.830	25.050	25.830	24.770	-0.720	-2.794%	15.13万	0.00亿	0.000%
2026-04-22	25.490	25.770	25.860	25.320	0.270	1.059%	12.74万	0.00亿	0.000%
2026-04-21	25.930	25.500	25.990	25.130	-0.510	-1.961%	14.96万	0.00亿	0.000%
2026-04-20	25.850	26.010	26.090	25.660	0.020	0.077%	14.46万	0.00亿	0.000%
2026-04-17	26.650	25.990	26.780	25.680	-1.120	-4.131%	22.83万	0.00亿	0.000%
2026-04-16	26.650	27.110	27.180	26.400	0.450	1.688%	17.25万	0.00亿	0.000%
2026-04-15	27.330	26.660	27.580	26.550	-0.640	-2.344%	15.54万	0.00亿	0.000%
2026-04-14	27.160	27.300	27.320	26.790	0.130	0.478%	15.16万	0.00亿	0.000%
2026-04-13	27.030	27.170	27.260	26.580	0.000	0.000%	14.54万	0.00亿	0.000%
2026-04-10	27.200	26.900	27.680	26.850	0.000	0.000%	17.10万	0.00亿	0.000%
2026-04-09	27.390	27.020	27.690	26.680	0.000	0.000%	17.10万	0.00亿	0.000%
2026-04-08	27.330	27.730	27.770	26.800	0.000	0.000%	27.36万	0.00亿	0.000%
2026-04-07	25.450	27.030	27.360	25.400	0.000	0.000%	32.32万	0.00亿	0.000%
2026-04-03	28.650	27.530	28.750	27.430	0.000	0.000%	17.58万	0.00亿	0.000%
2026-04-02	29.050	28.550	29.430	28.300	0.000	0.000%	19.77万	0.00亿	0.000%
2026-04-01	29.210	29.230	29.550	28.890	0.000	0.000%	21.54万	0.00亿	0.000%