金太阳（300606）历史行情

以下为金太阳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	32.000	30.910	33.240	30.580	-0.800	-2.523%	6.15万	0.00亿	0.000%
2026-10-07	33.450	31.710	33.670	31.470	-1.290	-3.909%	501.29万	1.62亿	4.215%
2026-10-06	33.450	31.710	33.670	31.470	-1.290	-3.909%	501.29万	1.62亿	4.215%
2026-10-05	33.450	31.710	33.670	31.470	-1.290	-3.909%	501.29万	1.62亿	4.215%
2026-10-02	33.450	31.710	33.670	31.470	-1.290	-3.909%	501.29万	1.62亿	4.215%
2026-10-01	33.450	31.710	33.670	31.470	-1.290	-3.909%	501.29万	1.62亿	4.215%
2026-09-30	33.450	31.710	33.670	31.470	-1.290	-3.909%	5.01万	0.00亿	0.000%
2026-09-29	32.760	33.000	33.480	32.180	0.240	0.733%	5.10万	0.00亿	0.000%
2026-09-28	35.990	32.760	36.020	32.670	-3.220	-8.949%	6.74万	0.00亿	0.000%
2026-09-27	36.600	35.980	36.830	35.550	-0.800	-2.175%	599.35万	2.16亿	5.040%
2026-09-24	36.600	35.980	36.830	35.550	-0.800	-2.175%	5.99万	0.00亿	0.000%
2026-09-23	37.250	36.780	37.700	36.660	-0.510	-1.368%	6.61万	0.00亿	0.000%
2026-09-22	38.210	37.290	40.060	37.090	-1.280	-3.319%	15.52万	0.00亿	0.000%
2026-09-21	34.320	38.570	38.600	33.920	4.060	11.765%	16.49万	0.00亿	0.000%
2026-09-18	33.180	34.510	34.540	32.480	1.840	5.632%	8.19万	0.00亿	0.000%
2026-09-17	32.900	32.670	33.540	32.460	-0.650	-1.951%	4.02万	0.00亿	0.000%
2026-09-16	32.710	33.320	33.470	32.150	0.600	1.834%	5.22万	0.00亿	0.000%
2026-09-15	32.820	32.720	34.370	32.590	-0.430	-1.297%	5.19万	0.00亿	0.000%
2026-09-14	32.110	33.150	33.990	31.380	0.390	1.190%	6.29万	0.00亿	0.000%
2026-09-11	32.540	32.760	33.660	30.800	-0.160	-0.486%	8.24万	0.00亿	0.000%
2026-09-10	33.660	32.920	33.660	32.480	-0.900	-2.661%	5.97万	0.00亿	0.000%
2026-09-09	34.140	33.820	35.180	33.600	-0.280	-0.821%	5.87万	0.00亿	0.000%
2026-09-08	35.850	34.100	35.890	33.840	-1.830	-5.093%	9.48万	0.00亿	0.000%
2026-09-07	36.180	35.930	36.630	35.210	0.370	1.040%	7.63万	0.00亿	0.000%
2026-09-04	38.000	35.560	38.180	35.000	-1.840	-4.920%	7.26万	0.00亿	0.000%
2026-09-03	36.630	37.400	37.860	36.310	0.720	1.963%	5.94万	0.00亿	0.000%
2026-09-02	35.850	36.680	37.940	35.520	0.220	0.603%	6.67万	0.00亿	0.000%
2026-09-01	37.600	36.460	37.950	36.160	-1.210	-3.212%	6.85万	0.00亿	0.000%
2026-08-31	36.020	37.670	37.800	35.520	0.880	2.392%	7.19万	0.00亿	0.000%
2026-08-28	37.200	36.790	39.450	36.670	-0.940	-2.491%	9.78万	0.00亿	0.000%
2026-08-27	36.450	37.730	38.080	35.540	0.860	2.333%	10.58万	0.00亿	0.000%
2026-08-26	35.500	36.870	37.170	34.460	1.240	3.480%	7.87万	0.00亿	0.000%
2026-08-25	35.040	35.630	36.030	33.190	-0.080	-0.224%	5.79万	0.00亿	0.000%
2026-08-24	36.190	35.710	36.720	34.900	-0.490	-1.354%	4.41万	0.00亿	0.000%
2026-08-21	35.000	36.200	36.460	34.170	0.790	2.231%	6.18万	0.00亿	0.000%
2026-08-20	35.640	35.410	36.340	34.880	0.170	0.482%	7.44万	0.00亿	0.000%
2026-08-19	38.010	35.240	39.050	34.970	-4.660	-11.679%	11.19万	0.00亿	0.000%
2026-08-18	39.770	39.900	40.990	39.110	0.790	2.020%	9.27万	0.00亿	0.000%
2026-08-17	40.770	39.110	40.810	37.050	0.000	0.000%	10.72万	0.00亿	0.000%
2026-08-14	37.270	39.110	39.750	37.100	1.940	5.219%	10.42万	0.00亿	0.000%
2026-08-13	38.720	37.170	39.500	37.100	-1.780	-4.570%	12.88万	0.00亿	0.000%
2026-08-12	36.600	38.950	39.800	36.100	2.300	6.276%	15.48万	0.00亿	0.000%
2026-08-11	35.000	36.650	37.300	34.500	1.110	3.123%	11.25万	0.00亿	0.000%
2026-08-10	34.500	35.540	35.950	33.130	1.200	3.494%	10.63万	0.00亿	0.000%
2026-08-07	34.000	34.340	34.880	32.680	0.340	1.000%	11.78万	0.00亿	0.000%
2026-08-06	31.880	34.000	34.250	31.730	1.340	4.103%	14.21万	0.00亿	0.000%
2026-08-05	28.970	32.660	33.350	28.800	3.400	11.620%	15.81万	0.00亿	0.000%
2026-08-04	29.280	29.260	30.440	28.740	0.360	1.246%	9.72万	0.00亿	0.000%
2026-08-03	29.820	28.900	30.500	28.630	-1.150	-3.827%	6.99万	0.00亿	0.000%
2026-07-31	31.010	30.050	32.300	29.810	1.220	4.232%	11.26万	0.00亿	0.000%
2026-07-30	32.000	28.830	32.800	28.390	-2.670	-8.476%	10.69万	0.00亿	0.000%
2026-07-29	32.100	31.500	32.580	30.390	-0.460	-1.439%	8.84万	0.00亿	0.000%
2026-07-28	33.280	31.960	34.400	31.800	-1.670	-4.966%	8.92万	0.00亿	0.000%
2026-07-27	32.660	33.630	33.880	32.330	1.130	3.477%	8.97万	0.00亿	0.000%
2026-07-24	31.750	32.500	33.400	31.020	0.430	1.341%	9.12万	0.00亿	0.000%
2026-07-23	29.720	32.070	33.260	29.720	2.370	7.980%	11.57万	0.00亿	0.000%
2026-07-22	27.610	29.700	30.350	27.340	1.390	4.910%	12.63万	0.00亿	0.000%
2026-07-21	27.380	28.310	28.480	23.500	1.610	6.030%	15.44万	0.00亿	0.000%
2026-07-20	31.660	26.700	32.220	26.100	-4.610	-14.724%	16.75万	0.00亿	0.000%
2026-07-17	30.880	31.310	33.180	30.010	0.120	0.385%	16.14万	0.00亿	0.000%
2026-07-16	32.940	31.190	33.450	30.830	-2.330	-6.951%	8.98万	0.00亿	0.000%
2026-07-15	32.900	33.520	34.860	32.030	1.160	3.585%	12.77万	0.00亿	0.000%
2026-07-14	30.460	32.360	32.580	30.000	2.030	6.693%	11.41万	0.00亿	0.000%
2026-07-13	34.640	30.330	34.690	30.210	-4.650	-13.293%	10.42万	0.00亿	0.000%
2026-07-10	36.920	34.980	38.310	34.970	-1.870	-5.075%	8.44万	0.00亿	0.000%
2026-07-09	36.350	36.850	37.680	35.000	0.440	1.208%	6.20万	0.00亿	0.000%
2026-07-08	38.000	36.410	38.500	34.950	-1.710	-4.486%	7.75万	0.00亿	0.000%
2026-07-07	38.810	38.120	39.830	37.760	-0.690	-1.778%	7.08万	0.00亿	0.000%
2026-07-06	40.480	38.810	42.380	38.200	-2.010	-4.924%	7.74万	0.00亿	0.000%
2026-07-03	42.610	40.820	43.140	40.300	-1.500	-3.544%	9.58万	0.00亿	0.000%
2026-07-02	42.200	42.320	45.950	42.200	-2.150	-4.835%	12.11万	0.00亿	0.000%
2026-07-01	43.720	44.470	48.000	43.550	1.910	4.488%	11.85万	0.00亿	0.000%
2026-06-30	41.010	42.560	42.850	40.670	1.410	3.426%	8.56万	0.00亿	0.000%
2026-06-29	43.270	41.150	43.950	39.140	-1.850	-4.302%	10.56万	0.00亿	0.000%
2026-06-26	45.510	43.000	45.700	42.690	-2.960	-6.440%	8.63万	0.00亿	0.000%
2026-06-25	47.310	45.960	48.510	45.500	-1.490	-3.140%	9.26万	0.00亿	0.000%
2026-06-24	49.510	47.450	49.960	47.100	-1.760	-3.577%	8.27万	0.00亿	0.000%
2026-06-23	48.710	49.210	50.440	47.320	0.390	0.799%	11.68万	0.00亿	0.000%
2026-06-22	51.610	48.820	51.900	48.230	-2.770	-5.369%	14.04万	0.00亿	0.000%
2026-06-18	46.100	51.590	51.880	45.910	4.800	10.259%	12.70万	0.00亿	0.000%
2026-06-17	44.280	46.790	47.200	43.500	2.190	4.910%	11.16万	0.00亿	0.000%
2026-06-16	43.810	44.600	45.450	43.400	0.800	1.826%	12.14万	0.00亿	0.000%
2026-06-15	38.720	43.800	43.980	38.720	5.030	12.974%	15.48万	0.00亿	0.000%
2026-06-12	40.000	38.770	40.890	38.720	-0.120	-0.309%	9.52万	0.00亿	0.000%
2026-06-11	39.770	38.890	39.770	37.910	-0.640	-1.619%	9.76万	0.00亿	0.000%
2026-06-10	38.250	39.530	42.250	38.100	1.530	4.026%	17.27万	0.00亿	0.000%
2026-06-09	34.100	38.000	38.610	34.100	4.720	14.183%	18.44万	0.00亿	0.000%
2026-06-08	33.890	33.280	35.470	32.980	-1.810	-5.158%	8.73万	0.00亿	0.000%
2026-06-05	33.570	35.090	36.820	32.660	0.930	2.722%	11.50万	0.00亿	0.000%
2026-06-04	33.140	34.160	35.850	32.600	0.570	1.697%	8.60万	0.00亿	0.000%
2026-06-03	32.800	33.590	35.140	32.760	0.490	1.480%	7.73万	0.00亿	0.000%
2026-06-02	33.160	33.100	33.830	32.010	-0.200	-0.601%	7.73万	0.00亿	0.000%
2026-06-01	33.580	33.300	36.090	33.130	-2.120	-5.985%	10.79万	0.00亿	0.000%
2026-05-29	39.620	35.420	40.400	35.100	-3.990	-10.124%	14.49万	0.00亿	0.000%
2026-05-28	38.520	39.410	39.880	38.330	0.410	1.051%	9.61万	0.00亿	0.000%
2026-05-27	41.030	39.000	41.250	38.830	-1.830	-4.482%	11.96万	0.00亿	0.000%
2026-05-26	40.480	40.830	41.250	38.700	-0.230	-0.560%	13.23万	0.00亿	0.000%
2026-05-25	38.800	41.060	42.230	38.090	3.020	7.939%	18.65万	0.00亿	0.000%
2026-05-22	36.900	38.040	38.670	36.430	1.100	2.978%	16.76万	0.00亿	0.000%
2026-05-21	42.810	36.940	43.570	36.720	-6.630	-15.217%	26.25万	0.00亿	0.000%
2026-05-20	39.900	43.570	45.480	39.690	3.960	9.997%	24.51万	0.00亿	0.000%
2026-05-19	39.400	39.610	40.480	38.830	-0.100	-0.252%	10.65万	0.00亿	0.000%
2026-05-18	38.080	39.710	39.900	36.800	1.590	4.171%	11.89万	0.00亿	0.000%
2026-05-15	38.190	38.120	39.940	37.460	0.120	0.316%	12.77万	0.00亿	0.000%
2026-05-14	39.280	38.000	39.330	38.000	-1.240	-3.160%	6.86万	0.00亿	0.000%
2026-05-13	37.680	39.240	39.600	37.270	0.840	2.188%	9.24万	0.00亿	0.000%
2026-05-12	39.600	38.400	39.790	37.410	-1.500	-3.759%	12.20万	0.00亿	0.000%
2026-05-11	39.500	39.900	40.950	39.100	1.020	2.623%	11.73万	0.00亿	0.000%
2026-05-08	39.120	38.880	39.920	38.800	-0.790	-1.991%	10.82万	0.00亿	0.000%
2026-05-07	38.550	39.670	39.950	38.050	0.890	2.295%	12.96万	0.00亿	0.000%
2026-05-06	38.550	38.780	39.400	37.850	1.260	3.358%	11.69万	0.00亿	0.000%
2026-04-30	38.330	37.520	38.790	37.290	-0.800	-2.088%	9.83万	0.00亿	0.000%
2026-04-29	36.470	38.320	39.270	35.480	1.550	4.215%	17.62万	0.00亿	0.000%
2026-04-28	35.340	36.770	38.220	33.630	1.170	3.287%	16.69万	0.00亿	0.000%
2026-04-27	35.090	35.600	36.260	35.080	0.560	1.598%	8.30万	0.00亿	0.000%
2026-04-24	36.410	35.040	37.140	34.460	-1.760	-4.783%	12.74万	0.00亿	0.000%
2026-04-23	38.590	36.800	39.730	36.560	-1.100	-2.902%	14.88万	0.00亿	0.000%
2026-04-22	37.400	37.900	38.400	37.400	-0.070	-0.184%	8.86万	0.00亿	0.000%
2026-04-21	37.740	37.970	38.360	37.310	-0.430	-1.120%	7.93万	0.00亿	0.000%
2026-04-20	38.590	38.400	39.650	37.990	0.000	0.000%	13.77万	0.00亿	0.000%
2026-04-17	37.510	38.400	38.740	37.250	0.560	1.480%	11.24万	0.00亿	0.000%
2026-04-16	37.340	37.840	38.220	36.630	0.520	1.393%	9.67万	0.00亿	0.000%
2026-04-15	38.500	37.320	38.640	37.170	-1.160	-3.015%	9.59万	0.00亿	0.000%
2026-04-14	38.970	38.480	39.360	37.830	-0.090	-0.233%	12.11万	0.00亿	0.000%
2026-04-13	38.400	38.570	39.470	37.800	0.000	0.000%	9.29万	0.00亿	0.000%
2026-04-10	39.790	39.080	40.300	37.300	0.000	0.000%	16.13万	0.00亿	0.000%
2026-04-09	39.000	39.490	40.620	38.720	0.000	0.000%	17.40万	0.00亿	0.000%
2026-04-08	35.800	39.880	40.700	35.210	0.000	0.000%	23.09万	0.00亿	0.000%
2026-04-07	34.800	34.810	36.680	34.510	0.000	0.000%	11.14万	0.00亿	0.000%
2026-04-03	35.800	34.230	35.930	33.750	0.000	0.000%	9.32万	0.00亿	0.000%
2026-04-02	34.640	34.740	36.710	34.300	0.000	0.000%	12.42万	0.00亿	0.000%
2026-04-01	35.090	35.340	37.010	34.730	0.000	0.000%	13.46万	0.00亿	0.000%