金龙鱼（300999）历史行情

以下为金龙鱼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
2026-10-06	23.990	24.100	24.200	23.940	0.130	0.542%	764.89万	1.84亿	1.410%
2026-10-05	23.990	24.100	24.200	23.940	0.130	0.542%	764.89万	1.84亿	1.410%
2026-10-02	23.990	24.100	24.200	23.940	0.130	0.542%	764.89万	1.84亿	1.410%
2026-10-01	23.990	24.100	24.200	23.940	0.130	0.542%	764.89万	1.84亿	1.410%
2026-09-30	23.990	24.100	24.200	23.940	0.130	0.542%	7.65万	0.00亿	0.000%
2026-09-29	24.100	23.970	24.240	23.900	-0.210	-0.868%	7.18万	0.00亿	0.000%
2026-09-28	24.550	24.180	24.690	24.150	-0.370	-1.507%	7.71万	0.00亿	0.000%
2026-09-27	24.860	24.550	24.900	24.530	-0.310	-1.247%	747.78万	1.84亿	1.378%
2026-09-24	24.860	24.550	24.900	24.530	-0.310	-1.247%	7.48万	0.00亿	0.000%
2026-09-23	25.010	24.860	25.120	24.820	-0.260	-1.035%	6.99万	0.00亿	0.000%
2026-09-22	25.150	25.120	25.250	24.840	-0.030	-0.119%	10.07万	0.00亿	0.000%
2026-09-21	24.910	25.150	25.190	24.710	0.150	0.600%	12.01万	0.00亿	0.000%
2026-09-18	24.730	25.000	25.110	24.650	0.110	0.442%	9.62万	0.00亿	0.000%
2026-09-17	24.800	24.890	25.030	24.580	-0.020	-0.080%	11.01万	0.00亿	0.000%
2026-09-16	25.000	24.910	25.200	24.780	-0.240	-0.954%	8.31万	0.00亿	0.000%
2026-09-15	25.710	25.150	25.720	25.110	-0.570	-2.216%	9.93万	0.00亿	0.000%
2026-09-14	26.000	25.720	26.230	25.650	-0.660	-2.502%	11.51万	0.00亿	0.000%
2026-09-11	26.640	26.380	26.890	26.170	-0.340	-1.272%	11.89万	0.00亿	0.000%
2026-09-10	27.480	26.720	27.600	26.690	-0.840	-3.048%	13.30万	0.00亿	0.000%
2026-09-09	27.460	27.560	27.960	27.300	-0.230	-0.828%	15.63万	0.00亿	0.000%
2026-09-08	27.400	27.790	28.130	27.220	0.390	1.423%	23.36万	0.00亿	0.000%
2026-09-07	26.760	27.400	27.450	26.510	0.690	2.583%	18.90万	0.00亿	0.000%
2026-09-04	26.000	26.710	26.990	25.820	0.700	2.691%	14.00万	0.00亿	0.000%
2026-09-03	26.210	26.010	26.350	25.990	-0.180	-0.687%	8.94万	0.00亿	0.000%
2026-09-02	27.240	26.190	27.320	26.190	-1.090	-3.996%	17.46万	0.00亿	0.000%
2026-09-01	26.740	27.280	27.960	26.480	0.740	2.788%	27.98万	0.00亿	0.000%
2026-08-31	26.990	26.540	27.260	26.470	0.070	0.264%	20.34万	0.00亿	0.000%
2026-08-28	26.250	26.470	26.590	25.980	0.230	0.877%	12.49万	0.00亿	0.000%
2026-08-27	25.870	26.240	26.390	25.850	0.480	1.863%	13.50万	0.00亿	0.000%
2026-08-26	25.200	25.760	25.940	25.200	0.360	1.417%	13.31万	0.00亿	0.000%
2026-08-25	24.700	25.400	25.440	24.700	0.620	2.502%	11.18万	0.00亿	0.000%
2026-08-24	24.880	24.780	25.120	24.590	-0.230	-0.920%	10.08万	0.00亿	0.000%
2026-08-21	25.400	25.010	25.460	24.950	-0.500	-1.960%	11.15万	0.00亿	0.000%
2026-08-20	25.000	25.510	25.600	24.900	0.050	0.196%	12.53万	0.00亿	0.000%
2026-08-19	25.620	25.460	26.130	25.290	-0.170	-0.663%	18.51万	0.00亿	0.000%
2026-08-18	24.860	25.630	26.050	24.850	0.670	2.684%	21.32万	0.00亿	0.000%
2026-08-17	24.890	24.960	25.200	24.820	0.060	0.241%	10.87万	0.00亿	0.000%
2026-08-14	25.210	24.900	25.280	24.810	-0.380	-1.503%	10.14万	0.00亿	0.000%
2026-08-13	25.510	25.280	25.560	25.180	-0.660	-2.544%	13.14万	0.00亿	0.000%
2026-08-12	26.200	25.940	26.270	25.710	-0.340	-1.294%	10.88万	0.00亿	0.000%
2026-08-11	26.320	26.280	26.580	26.260	-0.160	-0.605%	7.23万	0.00亿	0.000%
2026-08-10	26.010	26.440	26.620	26.000	0.420	1.614%	10.67万	0.00亿	0.000%
2026-08-07	26.090	26.020	26.100	25.660	-0.070	-0.268%	9.44万	0.00亿	0.000%
2026-08-06	26.180	26.090	26.400	25.850	-0.090	-0.344%	8.13万	0.00亿	0.000%
2026-08-05	26.410	26.180	26.500	26.090	-0.230	-0.871%	8.63万	0.00亿	0.000%
2026-08-04	26.580	26.410	26.690	26.280	-0.250	-0.938%	8.96万	0.00亿	0.000%
2026-08-03	26.900	26.660	27.080	26.550	-0.310	-1.149%	11.19万	0.00亿	0.000%
2026-07-31	26.300	26.970	26.970	26.250	0.100	0.372%	11.87万	0.00亿	0.000%
2026-07-30	26.200	26.870	26.930	26.110	0.600	2.284%	13.85万	0.00亿	0.000%
2026-07-29	25.940	26.270	26.400	25.940	0.290	1.116%	9.34万	0.00亿	0.000%
2026-07-28	25.780	25.980	26.140	25.630	0.120	0.464%	7.90万	0.00亿	0.000%
2026-07-27	25.610	25.860	26.060	25.500	0.250	0.976%	7.68万	0.00亿	0.000%
2026-07-24	26.010	25.610	26.200	25.610	-0.460	-1.764%	7.68万	0.00亿	0.000%
2026-07-23	26.150	26.070	26.260	25.840	-0.090	-0.344%	7.93万	0.00亿	0.000%
2026-07-22	25.780	26.160	26.260	25.470	0.360	1.395%	12.83万	0.00亿	0.000%
2026-07-21	25.940	25.800	26.630	25.770	-0.330	-1.263%	18.74万	0.00亿	0.000%
2026-07-20	25.280	26.130	26.250	25.200	0.930	3.690%	17.68万	0.00亿	0.000%
2026-07-17	25.500	25.200	25.880	25.050	-0.320	-1.254%	12.30万	0.00亿	0.000%
2026-07-16	25.260	25.520	25.690	25.150	0.230	0.909%	12.86万	0.00亿	0.000%
2026-07-15	24.500	25.290	25.430	24.420	0.590	2.389%	12.59万	0.00亿	0.000%
2026-07-14	24.260	24.700	24.770	24.230	0.330	1.354%	10.80万	0.00亿	0.000%
2026-07-13	24.250	24.370	24.570	24.100	-0.040	-0.164%	9.63万	0.00亿	0.000%
2026-07-10	24.150	24.410	24.700	23.770	0.290	1.202%	10.86万	0.00亿	0.000%
2026-07-09	24.100	24.120	24.400	23.950	-0.150	-0.618%	6.95万	0.00亿	0.000%
2026-07-08	24.230	24.270	24.620	24.150	-0.040	-0.165%	5.96万	0.00亿	0.000%
2026-07-07	24.710	24.310	24.750	24.220	-0.500	-2.015%	6.85万	0.00亿	0.000%
2026-07-06	24.360	24.810	24.880	24.210	0.450	1.847%	10.05万	0.00亿	0.000%
2026-07-03	24.120	24.360	24.580	24.050	0.310	1.289%	9.99万	0.00亿	0.000%
2026-07-02	24.200	24.050	24.580	23.940	-0.160	-0.661%	10.32万	0.00亿	0.000%
2026-07-01	23.300	24.210	24.470	23.290	0.950	4.084%	15.50万	0.00亿	0.000%
2026-06-30	23.500	23.260	23.600	23.110	-0.430	-1.815%	9.52万	0.00亿	0.000%
2026-06-29	23.350	23.690	24.070	22.550	0.350	1.500%	14.94万	0.00亿	0.000%
2026-06-26	23.840	23.340	23.940	23.280	-0.530	-2.220%	9.12万	0.00亿	0.000%
2026-06-25	23.750	23.870	24.120	23.490	-0.010	-0.042%	8.79万	0.00亿	0.000%
2026-06-24	24.460	23.880	24.810	23.870	-0.590	-2.411%	10.01万	0.00亿	0.000%
2026-06-23	24.380	24.470	25.180	24.370	-0.140	-0.569%	11.03万	0.00亿	0.000%
2026-06-22	24.240	24.610	24.770	23.620	0.230	0.943%	12.67万	0.00亿	0.000%
2026-06-18	24.580	24.380	24.660	24.310	-0.310	-1.256%	7.85万	0.00亿	0.000%
2026-06-17	25.180	24.690	25.190	24.660	-0.490	-1.946%	8.77万	0.00亿	0.000%
2026-06-16	25.600	25.180	25.700	25.110	-0.620	-2.403%	8.06万	0.00亿	0.000%
2026-06-15	25.700	25.800	25.980	25.470	0.100	0.389%	8.71万	0.00亿	0.000%
2026-06-12	24.990	25.700	26.080	24.880	0.830	3.337%	13.30万	0.00亿	0.000%
2026-06-11	25.050	24.870	25.330	24.850	-0.280	-1.113%	6.31万	0.00亿	0.000%
2026-06-10	25.040	25.150	25.240	24.880	0.010	0.040%	5.95万	0.00亿	0.000%
2026-06-09	25.100	25.140	25.350	24.830	0.010	0.040%	7.51万	0.00亿	0.000%
2026-06-08	25.430	25.130	25.920	25.000	-0.580	-2.256%	9.73万	0.00亿	0.000%
2026-06-05	25.500	25.710	26.050	25.500	0.090	0.351%	9.22万	0.00亿	0.000%
2026-06-04	26.400	25.620	26.780	25.510	-0.970	-3.648%	13.92万	0.00亿	0.000%
2026-06-03	26.970	26.590	26.970	26.350	-0.410	-1.519%	12.36万	0.00亿	0.000%
2026-06-02	27.170	27.000	27.950	26.900	-0.440	-1.603%	14.45万	0.00亿	0.000%
2026-06-01	26.480	27.440	27.590	26.210	0.680	2.541%	18.36万	0.00亿	0.000%
2026-05-29	26.180	26.760	27.170	26.000	0.580	2.215%	14.90万	0.00亿	0.000%
2026-05-28	26.750	26.180	26.750	26.090	-0.840	-3.109%	11.90万	0.00亿	0.000%
2026-05-27	26.220	27.020	27.340	25.930	0.610	2.310%	18.08万	0.00亿	0.000%
2026-05-26	26.000	26.410	27.490	25.900	0.500	1.930%	17.20万	0.00亿	0.000%
2026-05-25	25.850	25.910	26.030	25.680	-0.010	-0.039%	6.71万	0.00亿	0.000%
2026-05-22	26.120	25.920	26.220	25.800	-0.130	-0.499%	7.95万	0.00亿	0.000%
2026-05-21	26.670	26.050	26.890	26.030	-0.630	-2.361%	9.86万	0.00亿	0.000%
2026-05-20	26.870	26.680	26.920	26.630	-0.340	-1.258%	6.84万	0.00亿	0.000%
2026-05-19	26.990	27.020	27.120	26.650	0.090	0.334%	8.49万	0.00亿	0.000%
2026-05-18	27.350	26.930	27.350	26.820	-0.420	-1.536%	9.94万	0.00亿	0.000%
2026-05-15	27.640	27.350	27.720	27.290	-0.350	-1.264%	9.75万	0.00亿	0.000%
2026-05-14	28.180	27.700	28.260	27.600	-0.450	-1.599%	12.28万	0.00亿	0.000%
2026-05-13	28.090	28.150	28.290	27.920	0.050	0.178%	9.50万	0.00亿	0.000%
2026-05-12	28.400	28.100	28.480	27.950	-0.320	-1.126%	9.59万	0.00亿	0.000%
2026-05-11	28.280	28.420	28.420	27.970	0.140	0.495%	10.19万	0.00亿	0.000%
2026-05-08	28.160	28.280	28.390	28.050	0.120	0.426%	7.81万	0.00亿	0.000%
2026-05-07	28.480	28.160	28.670	28.110	-0.310	-1.089%	9.80万	0.00亿	0.000%
2026-05-06	28.530	28.470	28.640	28.330	0.160	0.565%	14.21万	0.00亿	0.000%
2026-04-30	28.830	28.310	28.990	28.190	0.500	1.798%	19.55万	0.00亿	0.000%
2026-04-29	27.340	27.810	27.870	27.240	0.500	1.831%	9.79万	0.00亿	0.000%
2026-04-28	27.290	27.310	27.520	27.190	-0.040	-0.146%	6.08万	0.00亿	0.000%
2026-04-27	27.400	27.350	27.420	26.960	-0.100	-0.364%	8.56万	0.00亿	0.000%
2026-04-24	27.710	27.450	27.710	27.380	-0.280	-1.010%	9.21万	0.00亿	0.000%
2026-04-23	27.940	27.730	28.020	27.590	-0.190	-0.681%	10.07万	0.00亿	0.000%
2026-04-22	27.830	27.920	28.290	27.820	0.020	0.072%	9.95万	0.00亿	0.000%
2026-04-21	28.010	27.900	28.120	27.840	-0.110	-0.393%	6.92万	0.00亿	0.000%
2026-04-20	28.140	28.010	28.220	27.960	-0.120	-0.427%	8.20万	0.00亿	0.000%
2026-04-17	28.200	28.130	28.250	28.020	-0.210	-0.741%	6.86万	0.00亿	0.000%
2026-04-16	28.000	28.340	28.360	27.960	0.320	1.142%	8.89万	0.00亿	0.000%
2026-04-15	28.230	28.020	28.260	27.980	-0.160	-0.568%	7.03万	0.00亿	0.000%
2026-04-14	28.150	28.180	28.250	27.900	0.140	0.499%	7.40万	0.00亿	0.000%
2026-04-13	28.120	28.040	28.250	27.940	-0.130	-0.461%	8.12万	0.00亿	0.000%
2026-04-10	27.990	28.170	28.290	27.920	0.290	1.040%	8.21万	0.00亿	0.000%
2026-04-09	28.170	27.880	28.300	27.860	0.000	0.000%	7.88万	0.00亿	0.000%
2026-04-08	27.900	28.420	28.450	27.890	0.000	0.000%	10.96万	0.00亿	0.000%
2026-04-07	27.510	27.850	28.010	27.340	0.000	0.000%	7.54万	0.00亿	0.000%
2026-04-03	28.280	27.500	28.370	27.420	0.000	0.000%	12.10万	0.00亿	0.000%
2026-04-02	28.430	28.300	28.590	28.180	0.000	0.000%	9.80万	0.00亿	0.000%
2026-04-01	28.840	28.620	28.890	28.430	0.000	0.000%	9.82万	0.00亿	0.000%