金橙子（688291）历史行情

以下为金橙子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
2026-10-02	40.740	39.360	41.000	39.280	-1.200	-2.959%	124.42万	0.50亿	1.212%
2026-10-01	40.740	39.360	41.000	39.280	-1.200	-2.959%	124.42万	0.50亿	1.212%
2026-09-30	40.740	39.360	41.000	39.280	-1.200	-2.959%	124.42万	0.00亿	0.000%
2026-09-29	41.000	40.560	41.410	40.390	-0.240	-0.588%	145.28万	0.00亿	0.000%
2026-09-28	42.300	40.800	43.000	39.800	-1.500	-3.546%	283.24万	0.00亿	0.000%
2026-09-27	42.060	42.300	43.970	41.800	-0.150	-0.353%	281.68万	1.21亿	2.744%
2026-09-24	42.060	42.300	43.970	41.800	-0.150	-0.353%	281.68万	0.00亿	0.000%
2026-09-23	41.880	42.450	42.520	40.400	1.200	2.909%	237.29万	0.00亿	0.000%
2026-09-22	40.900	41.250	42.500	40.510	0.720	1.776%	305.85万	0.00亿	0.000%
2026-09-21	39.220	40.530	40.800	39.200	1.330	3.393%	285.12万	0.00亿	0.000%
2026-09-18	38.200	39.200	40.180	38.010	1.470	3.896%	325.90万	0.00亿	0.000%
2026-09-17	38.980	37.730	39.380	37.730	-1.270	-3.256%	294.55万	0.00亿	0.000%
2026-09-16	38.410	39.000	39.470	37.160	0.350	0.906%	368.21万	0.00亿	0.000%
2026-09-15	40.000	38.650	40.990	38.200	-5.750	-12.950%	677.16万	0.00亿	0.000%
2026-09-07	45.300	44.400	45.800	43.050	1.350	3.136%	430.68万	0.00亿	0.000%
2026-09-04	41.160	43.050	44.720	40.700	2.170	5.308%	454.46万	0.00亿	0.000%
2026-09-03	40.910	40.880	41.590	40.060	-0.350	-0.849%	191.69万	0.00亿	0.000%
2026-09-02	40.550	41.230	41.770	39.980	0.150	0.365%	212.83万	0.00亿	0.000%
2026-09-01	42.300	41.080	42.510	40.930	-1.800	-4.198%	238.26万	0.00亿	0.000%
2026-08-31	40.000	42.880	43.470	39.500	2.550	6.323%	367.40万	0.00亿	0.000%
2026-08-28	41.090	40.330	42.240	40.140	-0.760	-1.850%	265.48万	0.00亿	0.000%
2026-08-27	40.780	41.090	41.860	39.180	-0.320	-0.773%	352.00万	0.00亿	0.000%
2026-08-26	42.820	41.410	42.820	40.250	-0.720	-1.709%	193.36万	0.00亿	0.000%
2026-08-25	41.980	42.130	42.490	40.500	-0.100	-0.237%	171.84万	0.00亿	0.000%
2026-08-24	43.000	42.230	43.350	41.000	-0.300	-0.705%	175.87万	0.00亿	0.000%
2026-08-21	43.440	42.530	43.870	41.380	-0.480	-1.116%	136.99万	0.00亿	0.000%
2026-08-20	40.900	43.010	44.400	40.670	2.230	5.468%	194.76万	0.00亿	0.000%
2026-08-19	42.680	40.780	43.330	40.580	-3.080	-7.022%	193.26万	0.00亿	0.000%
2026-08-18	44.410	43.860	44.500	43.230	-0.420	-0.949%	145.59万	0.00亿	0.000%
2026-08-17	42.520	44.280	44.460	42.050	2.520	6.034%	213.30万	0.00亿	0.000%
2026-08-14	41.250	41.760	41.900	41.000	0.760	1.854%	129.74万	0.00亿	0.000%
2026-08-13	42.240	41.000	42.640	40.910	-0.820	-1.961%	192.78万	0.00亿	0.000%
2026-08-12	41.270	41.820	41.970	41.210	0.620	1.505%	130.50万	0.00亿	0.000%
2026-08-11	41.680	41.200	41.900	40.660	-0.740	-1.764%	152.98万	0.00亿	0.000%
2026-08-10	42.140	41.940	42.330	41.120	-0.440	-1.038%	145.91万	0.00亿	0.000%
2026-08-07	40.810	42.380	42.500	40.010	1.130	2.739%	245.76万	0.00亿	0.000%
2026-08-06	41.400	41.250	41.850	40.430	-0.130	-0.314%	204.84万	0.00亿	0.000%
2026-08-05	39.500	41.380	41.670	39.310	1.520	3.813%	231.69万	0.00亿	0.000%
2026-08-04	38.550	39.860	39.880	38.060	1.810	4.757%	227.30万	0.00亿	0.000%
2026-08-03	37.230	38.050	38.130	37.080	0.640	1.711%	204.83万	0.00亿	0.000%
2026-07-31	36.270	37.410	38.570	36.010	2.710	7.810%	319.33万	0.00亿	0.000%
2026-07-30	36.960	34.700	37.250	34.510	-2.260	-6.115%	211.73万	0.00亿	0.000%
2026-07-29	36.500	36.960	37.490	35.480	0.510	1.399%	187.86万	0.00亿	0.000%
2026-07-28	37.780	36.450	38.920	36.270	-1.930	-5.029%	201.61万	0.00亿	0.000%
2026-07-27	36.500	38.380	38.660	36.390	1.090	2.923%	258.73万	0.00亿	0.000%
2026-07-24	37.000	37.290	37.870	36.000	0.290	0.784%	226.46万	0.00亿	0.000%
2026-07-23	37.310	37.000	38.030	36.420	-0.060	-0.162%	200.92万	0.00亿	0.000%
2026-07-22	38.300	37.060	38.590	36.800	-1.340	-3.490%	280.60万	0.00亿	0.000%
2026-07-21	36.020	38.400	38.480	32.140	3.080	8.720%	381.53万	0.00亿	0.000%
2026-07-20	40.200	35.320	40.200	34.900	-3.680	-9.436%	320.72万	0.00亿	0.000%
2026-07-17	42.460	39.000	42.870	38.700	-3.520	-8.278%	331.88万	0.00亿	0.000%
2026-07-16	46.500	42.520	46.500	42.190	-5.010	-10.541%	431.00万	0.00亿	0.000%
2026-07-15	44.000	47.530	50.100	44.000	2.310	5.108%	478.09万	0.00亿	0.000%
2026-07-14	45.000	45.220	45.880	43.250	0.490	1.095%	278.46万	0.00亿	0.000%
2026-07-13	49.200	44.730	51.000	44.610	-4.650	-9.417%	410.88万	0.00亿	0.000%
2026-07-10	49.570	49.380	54.220	48.340	0.780	1.605%	587.31万	0.00亿	0.000%
2026-07-09	48.630	48.600	49.000	45.370	0.550	1.145%	339.89万	0.00亿	0.000%
2026-07-08	51.000	48.050	51.950	47.770	-3.140	-6.134%	339.72万	0.00亿	0.000%
2026-07-07	54.050	51.190	55.940	50.200	-3.560	-6.502%	384.53万	0.00亿	0.000%
2026-07-06	58.880	54.750	61.000	54.140	-1.600	-2.839%	398.71万	0.00亿	0.000%
2026-07-03	55.750	56.350	58.760	54.520	0.600	1.076%	395.82万	0.00亿	0.000%
2026-07-02	55.460	55.750	59.920	54.610	-1.100	-1.935%	411.25万	0.00亿	0.000%
2026-07-01	57.780	56.850	59.140	56.100	-1.630	-2.787%	400.99万	0.00亿	0.000%
2026-06-30	53.070	58.480	59.280	53.070	4.410	8.156%	582.80万	0.00亿	0.000%
2026-06-29	57.570	54.070	58.800	52.000	-4.080	-7.016%	604.94万	0.00亿	0.000%
2026-06-26	58.380	58.150	59.870	56.770	-0.850	-1.441%	508.24万	0.00亿	0.000%
2026-06-25	61.110	59.000	62.260	58.380	-2.370	-3.862%	609.38万	0.00亿	0.000%
2026-06-24	63.550	61.370	63.900	59.700	-2.410	-3.779%	723.95万	0.00亿	0.000%
2026-06-23	52.810	63.780	63.780	52.300	10.630	20.000%	902.54万	0.00亿	0.000%
2026-06-22	54.140	53.150	54.300	51.080	-1.530	-2.798%	390.55万	0.00亿	0.000%
2026-06-18	50.010	54.680	55.150	50.010	4.020	7.935%	406.37万	0.00亿	0.000%
2026-06-17	49.500	50.660	51.150	48.540	1.080	2.178%	250.33万	0.00亿	0.000%
2026-06-16	50.190	49.580	50.500	48.610	-0.320	-0.641%	213.96万	0.00亿	0.000%
2026-06-15	46.250	49.900	50.130	46.020	4.140	9.047%	299.52万	0.00亿	0.000%
2026-06-12	47.440	45.760	48.380	45.720	-0.800	-1.718%	214.08万	0.00亿	0.000%
2026-06-11	47.010	46.560	47.900	45.850	-1.080	-2.267%	181.10万	0.00亿	0.000%
2026-06-10	47.670	47.640	49.320	46.810	-1.000	-2.056%	181.32万	0.00亿	0.000%
2026-06-09	50.530	48.640	50.530	47.620	-0.500	-1.018%	253.05万	0.00亿	0.000%
2026-06-08	47.450	49.140	50.400	47.100	-0.020	-0.041%	281.55万	0.00亿	0.000%
2026-06-05	48.000	49.160	50.480	47.410	0.750	1.549%	251.86万	0.00亿	0.000%
2026-06-04	48.510	48.410	49.390	47.700	-0.250	-0.514%	231.77万	0.00亿	0.000%
2026-06-03	46.590	48.660	51.350	45.680	1.980	4.242%	379.20万	0.00亿	0.000%
2026-06-02	47.400	46.680	48.470	46.250	0.290	0.625%	277.20万	0.00亿	0.000%
2026-06-01	46.990	46.390	48.810	46.090	-0.990	-2.089%	281.98万	0.00亿	0.000%
2026-05-29	53.550	47.380	53.690	47.080	-5.120	-9.752%	527.08万	0.00亿	0.000%
2026-05-28	52.000	52.500	53.770	50.830	-0.320	-0.606%	315.59万	0.00亿	0.000%
2026-05-27	53.170	52.820	55.000	52.200	0.370	0.705%	379.89万	0.00亿	0.000%
2026-05-26	54.230	52.450	54.500	51.550	-2.330	-4.253%	368.64万	0.00亿	0.000%
2026-05-25	56.420	54.780	56.690	53.000	-1.070	-1.916%	478.45万	0.00亿	0.000%
2026-05-22	54.000	55.850	56.500	52.000	1.390	2.552%	448.48万	0.00亿	0.000%
2026-05-21	52.300	54.460	57.280	52.040	2.110	4.031%	560.10万	0.00亿	0.000%
2026-05-20	53.880	52.350	54.940	51.550	-1.270	-2.369%	401.19万	0.00亿	0.000%
2026-05-19	50.270	53.620	53.870	49.790	2.850	5.614%	573.13万	0.00亿	0.000%
2026-05-18	49.130	50.770	52.500	49.130	0.390	0.774%	490.68万	0.00亿	0.000%
2026-05-15	49.500	50.380	53.560	49.000	2.570	5.375%	656.14万	0.00亿	0.000%
2026-05-14	48.450	47.810	49.730	47.500	-0.050	-0.104%	185.33万	0.00亿	0.000%
2026-05-13	48.000	47.860	48.600	47.650	0.080	0.167%	174.45万	0.00亿	0.000%
2026-05-12	48.860	47.780	49.260	47.260	-1.110	-2.270%	244.45万	0.00亿	0.000%
2026-05-11	49.900	48.890	50.750	48.580	-0.310	-0.630%	324.06万	0.00亿	0.000%
2026-05-08	48.570	49.200	49.840	48.170	0.290	0.593%	267.82万	0.00亿	0.000%
2026-05-07	47.000	48.910	49.130	46.400	2.180	4.665%	293.82万	0.00亿	0.000%
2026-05-06	45.910	46.730	47.400	45.780	0.650	1.411%	301.32万	0.00亿	0.000%
2026-04-30	44.250	46.080	46.440	44.250	1.440	3.226%	274.31万	0.00亿	0.000%
2026-04-29	43.410	44.640	45.570	42.700	1.650	3.838%	317.86万	0.00亿	0.000%
2026-04-28	43.700	42.990	44.010	42.840	0.350	0.821%	321.83万	0.00亿	0.000%
2026-04-27	42.120	42.640	42.980	41.990	0.140	0.329%	172.36万	0.00亿	0.000%
2026-04-24	43.370	42.500	43.670	42.330	-0.240	-0.562%	190.25万	0.00亿	0.000%
2026-04-23	43.450	42.740	43.810	41.700	-0.910	-2.085%	248.39万	0.00亿	0.000%
2026-04-22	43.400	43.650	44.100	42.600	0.470	1.088%	180.33万	0.00亿	0.000%
2026-04-21	42.900	43.180	43.480	42.110	-0.120	-0.277%	238.38万	0.00亿	0.000%
2026-04-20	42.900	43.300	44.180	42.130	0.110	0.255%	257.28万	0.00亿	0.000%
2026-04-17	42.460	43.190	43.580	42.250	0.560	1.314%	216.32万	0.00亿	0.000%
2026-04-16	42.020	42.630	43.390	41.410	0.640	1.524%	250.51万	0.00亿	0.000%
2026-04-15	43.260	41.990	43.900	41.930	-1.260	-2.913%	287.98万	0.00亿	0.000%
2026-04-14	41.230	43.250	43.930	40.700	2.350	5.746%	337.30万	0.00亿	0.000%
2026-04-13	39.650	40.900	41.180	39.520	0.900	2.250%	204.63万	0.00亿	0.000%
2026-04-10	39.900	40.000	40.890	39.430	0.210	0.528%	221.59万	0.00亿	0.000%
2026-04-09	40.710	39.790	40.710	39.620	-1.180	-2.880%	211.39万	0.00亿	0.000%
2026-04-08	39.300	40.970	41.010	38.970	2.670	6.971%	277.08万	0.00亿	0.000%
2026-04-07	38.780	38.300	38.880	37.810	0.000	0.000%	120.89万	0.00亿	0.000%
2026-04-03	38.180	37.910	38.680	37.720	0.000	0.000%	104.30万	0.00亿	0.000%
2026-04-02	38.900	38.050	39.080	37.720	0.000	0.000%	100.50万	0.00亿	0.000%
2026-04-01	40.270	39.120	40.270	38.610	0.000	0.000%	171.17万	0.00亿	0.000%