金龙汽车（600686）历史行情

以下为金龙汽车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
2026-10-13	11.000	10.600	11.020	10.520	-0.650	-5.780%	33.46万	3.58亿	4.670%
2026-10-12	11.040	11.250	11.320	11.030	0.210	1.900%	20.01万	2.25亿	2.790%
2026-10-09	10.980	11.040	11.100	10.730	-0.010	-0.090%	17.67万	1.93亿	2.460%
2026-10-08	11.200	11.050	11.410	10.970	-0.200	-1.780%	19.38万	2.16亿	2.700%
2026-10-07	11.160	11.250	11.520	10.970	-0.010	-0.089%	2,586.83万	2.91亿	3.608%
2026-10-06	11.160	11.250	11.520	10.970	-0.010	-0.089%	2,586.83万	2.91亿	3.608%
2026-10-05	11.160	11.250	11.520	10.970	-0.010	-0.089%	2,586.83万	2.91亿	3.608%
2026-10-02	11.160	11.250	11.520	10.970	-0.010	-0.089%	2,586.83万	2.91亿	3.608%
2026-10-01	11.160	11.250	11.520	10.970	-0.010	-0.089%	2,586.83万	2.91亿	3.608%
2026-09-30	11.160	11.250	11.520	10.970	-0.010	-0.090%	25.87万	2.91亿	3.610%
2026-09-29	11.000	11.260	11.630	10.860	0.350	3.210%	30.76万	3.48亿	4.290%
2026-09-28	10.830	10.910	11.050	10.750	0.030	0.280%	14.94万	1.63亿	2.080%
2026-09-27	11.020	10.880	11.200	10.860	-0.230	-2.070%	1,290.69万	1.42亿	1.800%
2026-09-24	11.020	10.880	11.200	10.860	-0.230	-2.070%	12.91万	1.42亿	1.800%
2026-09-23	11.140	11.110	11.400	11.050	-0.020	-0.180%	15.17万	1.70亿	2.120%
2026-09-22	11.250	11.130	11.300	11.060	-0.010	-0.090%	14.24万	1.59亿	1.990%
2026-09-21	10.830	11.140	11.200	10.770	0.320	2.960%	24.82万	2.75亿	3.460%
2026-09-18	10.750	10.820	10.950	10.660	0.030	0.280%	20.01万	2.16亿	2.790%
2026-09-17	10.660	10.790	10.990	10.640	0.050	0.470%	18.36万	1.98亿	2.560%
2026-09-16	10.750	10.740	10.920	10.680	-0.150	-1.380%	16.82万	1.81亿	2.350%
2026-09-15	11.200	10.890	11.340	10.830	-0.260	-2.330%	19.23万	2.12亿	2.680%
2026-09-14	10.860	11.150	11.220	10.780	0.330	3.050%	17.30万	1.92亿	2.410%
2026-09-11	11.000	10.820	11.000	10.690	-0.210	-1.900%	12.55万	1.36亿	1.750%
2026-09-10	11.120	11.030	11.120	10.930	-0.140	-1.250%	10.12万	1.12亿	1.410%
2026-09-09	11.100	11.170	11.250	11.040	-0.020	-0.180%	9.59万	1.07亿	1.340%
2026-09-08	11.050	11.190	11.330	10.970	0.150	1.360%	16.36万	1.83亿	2.280%
2026-09-07	11.210	11.040	11.600	11.020	-0.320	-2.820%	21.72万	2.42亿	3.030%
2026-09-04	11.740	11.360	11.940	11.280	0.090	0.800%	27.63万	3.20亿	3.850%
2026-09-03	11.300	11.270	11.510	11.230	0.000	0.000%	13.80万	1.57亿	1.920%
2026-09-02	11.380	11.270	11.560	11.240	-0.140	-1.230%	13.09万	1.49亿	1.830%
2026-09-01	11.150	11.410	11.560	11.150	0.230	2.060%	15.62万	1.78亿	2.180%
2026-08-31	11.300	11.180	11.400	11.060	-0.270	-2.360%	12.67万	1.41亿	1.770%
2026-08-28	11.310	11.450	11.610	11.200	0.170	1.510%	14.13万	1.62亿	1.970%
2026-08-27	11.010	11.280	11.350	11.000	0.120	1.080%	12.99万	1.45亿	1.810%
2026-08-26	11.400	11.160	11.490	11.160	-0.140	-1.240%	14.73万	1.66亿	2.050%
2026-08-25	10.700	11.300	11.390	10.680	0.580	5.410%	27.70万	3.09亿	3.860%
2026-08-24	11.030	10.720	11.060	10.630	-0.310	-2.810%	14.80万	1.59亿	2.060%
2026-08-21	11.090	11.030	11.120	10.900	-0.080	-0.720%	9.04万	0.99亿	1.260%
2026-08-20	11.010	11.110	11.190	10.990	0.180	1.650%	11.02万	1.22亿	1.540%
2026-08-19	11.400	10.930	11.400	10.860	-0.510	-4.460%	16.54万	1.83亿	2.310%
2026-08-18	11.560	11.440	11.610	11.370	-0.120	-1.040%	11.54万	1.32亿	1.610%
2026-08-17	11.700	11.560	11.700	11.340	-0.040	-0.340%	14.86万	1.71亿	2.070%
2026-08-14	11.900	11.600	11.900	11.450	-0.300	-2.520%	16.29万	1.89亿	2.270%
2026-08-13	12.220	11.900	12.250	11.870	-0.360	-2.940%	16.23万	1.94亿	2.260%
2026-08-12	12.080	12.260	12.280	11.970	0.100	0.820%	16.07万	1.95亿	2.240%
2026-08-11	12.100	12.160	12.600	12.050	0.040	0.330%	23.52万	2.89亿	3.280%
2026-08-10	11.720	12.120	12.360	11.670	0.370	3.150%	23.37万	2.83亿	3.260%
2026-08-07	11.800	11.750	11.830	11.490	-0.080	-0.680%	18.79万	2.19亿	2.620%
2026-08-06	12.000	11.830	12.150	11.700	-0.210	-1.740%	23.85万	2.83亿	3.330%
2026-08-05	11.900	12.040	12.500	11.800	0.250	2.120%	35.88万	4.34亿	5.000%
2026-08-04	11.980	11.790	12.040	11.710	-0.310	-2.560%	25.74万	3.04亿	3.590%
2026-08-03	12.100	12.100	12.340	11.780	-0.120	-0.980%	24.95万	3.00亿	3.480%
2026-07-31	11.650	12.220	12.300	11.650	-0.080	-0.650%	31.98万	3.86亿	4.460%
2026-07-30	11.650	12.300	12.530	11.460	0.640	5.490%	44.98万	5.50亿	6.270%
2026-07-29	11.110	11.660	11.780	11.030	0.620	5.620%	27.63万	3.16亿	3.850%
2026-07-28	10.600	11.040	11.110	10.600	0.310	2.890%	18.83万	2.06亿	2.630%
2026-07-27	10.500	10.730	10.770	10.450	0.230	2.190%	12.27万	1.31亿	1.710%
2026-07-24	10.770	10.500	10.870	10.450	-0.400	-3.670%	13.05万	1.39亿	1.820%
2026-07-23	10.410	10.900	10.930	10.400	0.430	4.110%	18.02万	1.93亿	2.510%
2026-07-22	10.470	10.470	10.590	10.360	-0.080	-0.760%	14.33万	1.50亿	2.000%
2026-07-21	10.400	10.550	10.630	10.320	0.120	1.150%	20.94万	2.20亿	2.920%
2026-07-20	10.310	10.430	10.700	10.210	0.070	0.680%	22.55万	2.36亿	3.150%
2026-07-17	10.820	10.360	11.150	10.330	-0.420	-3.900%	20.67万	2.19亿	2.880%
2026-07-16	10.730	10.780	10.990	10.430	0.060	0.560%	20.23万	2.17亿	2.820%
2026-07-15	10.400	10.720	10.920	10.330	0.340	3.280%	20.96万	2.24亿	2.920%
2026-07-14	10.390	10.380	10.490	10.060	0.020	0.190%	25.29万	2.63亿	3.530%
2026-07-13	11.150	10.360	11.210	10.330	-0.870	-7.750%	24.08万	2.59亿	3.360%
2026-07-10	11.050	11.230	11.380	10.800	0.180	1.630%	15.86万	1.80亿	2.210%
2026-07-09	11.430	11.050	11.490	10.960	-0.370	-3.240%	15.19万	1.72亿	2.120%
2026-07-08	11.650	11.420	11.800	11.420	-0.310	-2.640%	11.62万	1.37亿	1.620%
2026-07-07	12.070	11.730	12.350	11.700	-0.240	-2.010%	12.43万	1.51亿	1.730%
2026-07-06	11.960	11.970	12.240	11.910	-0.110	-0.910%	14.05万	1.72亿	1.960%
2026-07-03	11.830	12.080	12.160	11.830	0.280	2.370%	14.66万	1.79亿	2.040%
2026-07-02	12.060	11.800	12.400	11.780	-0.140	-1.170%	18.21万	2.22亿	2.540%
2026-07-01	11.110	11.940	12.070	11.110	0.850	7.660%	24.37万	2.91亿	3.400%
2026-06-30	10.930	11.090	11.200	10.790	0.060	0.540%	15.01万	1.69亿	2.090%
2026-06-29	10.980	11.030	11.110	10.290	-0.250	-2.220%	26.09万	2.85亿	3.640%
2026-06-26	11.600	11.280	11.620	11.280	-0.370	-3.180%	10.38万	1.20亿	1.450%
2026-06-25	11.750	11.650	11.880	11.530	-0.240	-2.020%	15.00万	1.78亿	2.090%
2026-06-24	12.100	11.890	12.150	11.720	-0.190	-1.570%	10.53万	1.27亿	1.470%
2026-06-23	12.000	12.080	12.350	11.940	0.010	0.080%	13.32万	1.65亿	1.860%
2026-06-22	11.990	12.070	12.110	11.650	-0.040	-0.330%	17.95万	2.17亿	2.500%
2026-06-18	12.400	12.110	12.410	12.030	-0.360	-2.890%	12.39万	1.53亿	1.730%
2026-06-17	12.720	12.470	12.800	12.410	-0.320	-2.500%	11.95万	1.52亿	1.670%
2026-06-16	13.300	12.790	13.490	12.750	-0.730	-5.400%	19.53万	2.59亿	2.720%
2026-06-15	13.170	13.520	13.760	13.050	0.750	5.870%	28.83万	3.95亿	4.020%
2026-06-12	12.210	12.770	13.020	12.130	0.670	5.540%	21.84万	2.81亿	3.050%
2026-06-11	12.260	12.100	12.400	12.000	-0.310	-2.500%	11.92万	1.47亿	1.660%
2026-06-10	12.100	12.410	12.520	11.980	0.220	1.800%	12.90万	1.60亿	1.800%
2026-06-09	12.250	12.190	12.300	12.020	-0.030	-0.250%	10.03万	1.24亿	1.400%
2026-06-08	12.210	12.220	12.580	12.110	-0.230	-1.850%	16.03万	2.01亿	2.240%
2026-06-05	12.450	12.450	12.630	12.200	0.000	0.000%	21.83万	2.76亿	3.040%
2026-06-04	13.410	12.450	13.410	12.260	-1.140	-8.390%	35.69万	4.58亿	4.980%
2026-06-03	13.440	13.590	13.980	13.350	0.160	1.190%	16.56万	2.30亿	2.310%
2026-06-02	13.350	13.430	13.470	13.150	0.080	0.600%	11.34万	1.53亿	1.580%
2026-06-01	13.200	13.350	13.560	13.130	0.120	0.910%	14.29万	1.95亿	1.990%
2026-05-29	13.530	13.230	13.660	13.150	-0.330	-2.430%	16.49万	2.22亿	2.300%
2026-05-28	13.840	13.560	13.920	13.400	-0.310	-2.240%	11.98万	1.65亿	1.670%
2026-05-27	14.000	13.870	14.250	13.760	-0.270	-1.910%	12.22万	1.72亿	1.700%
2026-05-26	13.550	14.140	14.290	13.550	0.430	3.140%	22.33万	3.17亿	3.110%
2026-05-25	14.310	13.710	14.440	13.600	-0.660	-4.590%	26.04万	3.67亿	3.630%
2026-05-22	14.060	14.370	14.650	13.950	0.470	3.380%	23.14万	3.36亿	3.230%
2026-05-21	14.050	13.900	14.580	13.900	-0.170	-1.210%	16.92万	2.44亿	2.360%
2026-05-20	14.260	14.070	14.260	13.940	-0.240	-1.680%	12.68万	1.81亿	1.770%
2026-05-19	14.350	14.310	14.410	14.180	0.050	0.350%	9.57万	1.39亿	1.330%
2026-05-18	14.390	14.260	14.390	13.950	-0.120	-0.830%	15.20万	2.18亿	2.120%
2026-05-15	14.380	14.380	14.490	14.150	0.000	0.000%	15.64万	2.27亿	2.180%
2026-05-14	14.780	14.380	14.860	14.300	-0.390	-2.640%	18.17万	2.67亿	2.530%
2026-05-13	14.550	14.770	15.060	14.400	0.230	1.580%	21.11万	3.16亿	2.940%
2026-05-12	14.770	14.540	14.960	14.510	-0.380	-2.550%	23.94万	3.56亿	3.340%
2026-05-11	15.320	14.920	15.400	14.580	-0.510	-3.310%	38.47万	5.77亿	5.360%
2026-05-08	15.410	15.430	15.520	15.180	-0.150	-0.960%	19.14万	2.98亿	2.670%
2026-05-07	15.420	15.580	16.120	15.380	0.210	1.370%	32.75万	5.20亿	4.570%
2026-05-06	15.330	15.370	15.670	15.180	0.030	0.200%	36.56万	5.70亿	5.100%
2026-04-30	16.080	15.340	16.190	15.230	-0.860	-5.310%	32.28万	5.10亿	4.500%
2026-04-29	17.350	16.200	17.350	16.180	-1.180	-6.790%	39.07万	6.52亿	5.450%
2026-04-28	17.340	17.380	17.420	16.600	0.080	0.460%	20.91万	3.60亿	2.920%
2026-04-27	17.020	17.300	17.450	16.900	0.310	1.820%	17.82万	3.11亿	2.490%
2026-04-24	16.840	16.990	17.240	16.480	-0.050	-0.290%	16.93万	2.89亿	2.360%
2026-04-23	17.010	17.040	17.420	16.860	-0.010	-0.060%	21.36万	3.71亿	2.980%
2026-04-22	16.160	17.050	17.100	15.940	0.890	5.510%	28.63万	4.83亿	3.990%
2026-04-21	16.800	16.160	16.900	16.100	-0.600	-3.580%	18.20万	3.01亿	2.540%
2026-04-20	15.750	16.760	16.920	15.700	0.910	5.740%	30.96万	5.16亿	4.320%
2026-04-17	15.860	15.850	15.980	15.580	-0.100	-0.630%	17.33万	2.77亿	2.420%
2026-04-16	15.750	15.950	16.070	15.600	0.230	1.460%	20.49万	3.27亿	2.860%
2026-04-15	15.910	15.720	16.010	15.680	0.000	0.000%	13.16万	0.00亿	0.000%
2026-04-14	15.910	15.860	16.120	15.630	-0.010	-0.063%	18.24万	0.00亿	0.000%
2026-04-13	16.060	15.870	16.370	15.690	0.000	0.000%	24.52万	0.00亿	0.000%
2026-04-10	16.400	16.180	16.480	16.000	0.000	0.000%	23.77万	0.00亿	0.000%
2026-04-09	16.160	16.410	16.690	16.150	0.000	0.000%	24.31万	0.00亿	0.000%
2026-04-08	17.300	16.490	17.590	16.090	0.000	0.000%	53.09万	0.00亿	0.000%
2026-04-07	17.770	17.790	18.060	17.550	0.000	0.000%	11.54万	0.00亿	0.000%
2026-04-03	17.940	17.770	17.940	17.360	0.000	0.000%	13.90万	0.00亿	0.000%
2026-04-02	17.890	17.820	18.000	17.540	0.000	0.000%	13.84万	0.00亿	0.000%
2026-04-01	17.850	17.940	18.230	17.400	0.000	0.000%	27.60万	0.00亿	0.000%