金麒麟(603586)股票信息
| 股票代码 | 603586 |
| 股票名称 | 金麒麟 |
| 最新价/元 | 12.57 |
| 涨跌额/元 | -0.47 |
| 涨跌幅/% | -3.60 |
| 买入/元 | 12.57 |
| 卖出/元 | 12.58 |
| 昨收/元 | 13.04 |
| 今开/元 | 13.05 |
| 最高/元 | 13.06 |
| 最低/元 | 12.53 |
| 成交量/手 | 51351.64 |
| 成交额/万 | 6533.88 |
| 股净值/元 | 18.49 |
| 市净率 | 1.12 |
| 总市值/万 | 246438.34 |
| 流通值/万 | 246438.34 |
| 换手率/% | 2.62 |
| 入市日期 | 2017-04-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
金麒麟(603586)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 13.05 | 12.57 | -0.47 | -3.60 | 51351.64 | 6533.88 | 2.62 |
| 2024-10-10 | 12.80 | 13.04 | 0.30 | 2.36 | 67152.90 | 8664.85 | 3.43 |
| 2024-10-09 | 13.73 | 12.74 | -1.41 | -9.97 | 112059.24 | 14779.44 | 5.72 |
| 2024-10-08 | 14.93 | 14.15 | 0.56 | 4.12 | 180055.37 | 25386.89 | 9.18 |
| 2024-09-30 | 13.05 | 13.59 | 1.09 | 8.72 | 174230.63 | 22836.78 | 8.89 |
| 2024-09-27 | 12.21 | 12.50 | 0.37 | 3.05 | 79345.00 | 9815.37 | 4.05 |
| 2024-09-26 | 11.81 | 12.13 | 0.25 | 2.10 | 72409.68 | 8703.55 | 3.69 |
| 2024-09-25 | 11.86 | 11.88 | 0.08 | 0.68 | 75741.63 | 9061.81 | 3.86 |
| 2024-09-24 | 11.59 | 11.80 | 0.20 | 1.72 | 64439.00 | 7529.03 | 3.29 |
| 2024-09-23 | 11.56 | 11.60 | 0.03 | 0.26 | 38959.94 | 4519.79 | 1.99 |
| 2024-09-20 | 11.89 | 11.57 | -0.27 | -2.28 | 56124.00 | 6519.88 | 2.86 |
| 2024-09-19 | 11.61 | 11.84 | 0.25 | 2.16 | 75097.00 | 8851.40 | 3.83 |
| 2024-09-18 | 11.40 | 11.59 | 0.10 | 0.87 | 65258.00 | 7530.67 | 3.33 |
| 2024-09-13 | 11.26 | 11.49 | 0.22 | 1.95 | 67428.65 | 7738.10 | 3.44 |
| 2024-09-12 | 11.43 | 11.27 | -0.07 | -0.62 | 23685.00 | 2693.94 | 1.21 |
| 2024-09-11 | 11.40 | 11.34 | -0.12 | -1.05 | 17968.00 | 2039.05 | 0.92 |
| 2024-09-10 | 11.56 | 11.46 | 0.04 | 0.35 | 24055.00 | 2739.22 | 1.23 |
| 2024-09-09 | 11.35 | 11.42 | 0.03 | 0.26 | 21690.65 | 2464.01 | 1.11 |
| 2024-09-06 | 11.68 | 11.39 | -0.18 | -1.56 | 33480.72 | 3856.02 | 1.71 |
| 2024-09-05 | 11.53 | 11.57 | 0.06 | 0.52 | 31608.00 | 3655.54 | 1.61 |
| 2024-09-04 | 11.49 | 11.51 | -0.05 | -0.43 | 34270.00 | 3931.05 | 1.75 |
| 2024-09-03 | 11.33 | 11.56 | 0.25 | 2.21 | 52918.89 | 6091.54 | 2.70 |
| 2024-09-02 | 11.46 | 11.31 | -0.21 | -1.82 | 42629.68 | 4887.00 | 2.17 |
| 2024-08-30 | 11.30 | 11.52 | 0.20 | 1.77 | 56859.88 | 6542.00 | 2.90 |
| 2024-08-29 | 11.24 | 11.32 | 0.08 | 0.71 | 40571.00 | 4575.03 | 2.07 |
| 2024-08-28 | 11.13 | 11.24 | 0.04 | 0.36 | 40698.00 | 4579.86 | 2.08 |
| 2024-08-27 | 11.48 | 11.20 | -0.32 | -2.78 | 66354.90 | 7463.35 | 3.38 |
| 2024-08-26 | 11.76 | 11.52 | -0.25 | -2.12 | 74961.00 | 8633.31 | 3.82 |
| 2024-08-23 | 12.15 | 11.77 | -0.50 | -4.08 | 95260.00 | 11298.75 | 4.86 |
| 2024-08-22 | 12.88 | 12.27 | -0.75 | -5.76 | 131514.00 | 16387.55 | 6.71 |
| 2024-08-21 | 12.21 | 13.02 | 0.74 | 6.03 | 197235.00 | 25140.79 | 10.06 |
| 2024-08-20 | 11.86 | 12.28 | 0.53 | 4.51 | 134003.40 | 16377.84 | 6.84 |
| 2024-08-19 | 11.77 | 11.75 | -0.10 | -0.84 | 31945.00 | 3784.01 | 1.63 |
| 2024-08-16 | 12.03 | 11.85 | -0.14 | -1.17 | 27943.00 | 3343.60 | 1.43 |
| 2024-08-15 | 11.94 | 11.99 | 0.06 | 0.50 | 31392.00 | 3759.41 | 1.60 |
| 2024-08-14 | 11.99 | 11.93 | -0.03 | -0.25 | 23413.46 | 2803.72 | 1.19 |
| 2024-08-13 | 11.75 | 11.96 | 0.19 | 1.61 | 24832.00 | 2938.80 | 1.27 |
| 2024-08-12 | 11.82 | 11.77 | -0.11 | -0.93 | 26585.46 | 3136.13 | 1.36 |
| 2024-08-09 | 12.12 | 11.88 | -0.10 | -0.84 | 24518.00 | 2940.54 | 1.25 |
| 2024-08-08 | 12.09 | 11.98 | -0.15 | -1.24 | 38677.00 | 4628.97 | 1.97 |
| 2024-08-07 | 11.97 | 12.13 | 0.18 | 1.51 | 41146.38 | 4978.59 | 2.10 |
| 2024-08-06 | 11.86 | 11.95 | 0.20 | 1.70 | 38146.46 | 4529.06 | 1.95 |
| 2024-08-05 | 12.05 | 11.75 | -0.39 | -3.21 | 57387.00 | 6876.31 | 2.93 |
| 2024-08-02 | 12.32 | 12.14 | -0.19 | -1.54 | 55815.00 | 6848.07 | 2.85 |
| 2024-08-01 | 12.30 | 12.33 | -0.07 | -0.57 | 59330.00 | 7337.78 | 3.03 |
| 2024-07-31 | 12.17 | 12.40 | 0.26 | 2.14 | 85383.46 | 10520.96 | 4.36 |
| 2024-07-30 | 11.95 | 12.14 | 0.12 | 1.00 | 50848.00 | 6140.81 | 2.59 |
| 2024-07-29 | 12.01 | 12.02 | 0.02 | 0.17 | 44562.00 | 5335.92 | 2.27 |
| 2024-07-26 | 11.74 | 12.00 | 0.37 | 3.18 | 54756.00 | 6520.79 | 2.79 |
| 2024-07-25 | 11.50 | 11.63 | 0.05 | 0.43 | 43554.50 | 5056.26 | 2.22 |
| 2024-07-24 | 11.78 | 11.58 | -0.32 | -2.69 | 61828.50 | 7249.71 | 3.15 |
| 2024-07-23 | 12.12 | 11.90 | -0.23 | -1.90 | 63317.68 | 7656.76 | 3.23 |
| 2024-07-22 | 11.94 | 12.13 | 0.15 | 1.25 | 58731.00 | 7072.63 | 3.00 |
| 2024-07-19 | 11.88 | 11.98 | 0.12 | 1.01 | 65492.00 | 7822.09 | 3.34 |
| 2024-07-18 | 11.81 | 11.86 | -0.03 | -0.25 | 71520.46 | 8384.06 | 3.65 |
| 2024-07-17 | 12.26 | 11.89 | -0.36 | -2.94 | 85670.00 | 10324.76 | 4.37 |
| 2024-07-16 | 12.16 | 12.25 | 0.12 | 0.99 | 62294.00 | 7611.90 | 3.18 |
| 2024-07-15 | 12.48 | 12.13 | -0.37 | -2.96 | 76588.29 | 9369.83 | 3.91 |
| 2024-07-12 | 12.61 | 12.50 | -0.18 | -1.42 | 76427.20 | 9570.40 | 3.90 |
| 2024-07-11 | 12.49 | 12.68 | 0.38 | 3.09 | 123770.03 | 15552.78 | 6.31 |
| 2024-07-10 | 12.22 | 12.30 | -0.27 | -2.15 | 102282.09 | 12655.21 | 5.22 |
| 2024-07-09 | 12.16 | 12.57 | 0.28 | 2.28 | 130636.65 | 16125.47 | 6.66 |
| 2024-07-08 | 12.92 | 12.29 | -0.57 | -4.43 | 142858.38 | 17712.65 | 7.29 |
| 2024-07-05 | 12.98 | 12.86 | -0.44 | -3.31 | 133229.88 | 17175.29 | 6.80 |
| 2024-07-04 | 13.10 | 13.30 | 0.17 | 1.30 | 210218.97 | 27680.77 | 10.72 |
| 2024-07-03 | 13.56 | 13.13 | -0.54 | -3.95 | 184943.06 | 24535.64 | 9.43 |
| 2024-07-02 | 13.90 | 13.67 | -0.73 | -5.07 | 258662.06 | 35735.56 | 13.19 |
| 2024-07-01 | 13.87 | 14.40 | -0.36 | -2.44 | 372430.39 | 53012.33 | 19.00 |
| 2024-06-28 | 14.76 | 14.76 | -1.64 | -10.00 | 30490.00 | 4500.32 | 1.56 |
| 2024-06-27 | 20.02 | 16.40 | -1.82 | -9.99 | 335890.14 | 57935.27 | 17.13 |
| 2024-06-26 | 18.22 | 18.22 | 1.66 | 10.02 | 196052.90 | 35685.39 | 10.00 |
| 2024-06-25 | 16.56 | 16.56 | 1.51 | 10.03 | 156580.50 | 25903.38 | 7.99 |
| 2024-06-24 | 15.05 | 15.05 | 1.37 | 10.02 | 203463.63 | 30555.82 | 10.38 |
| 2024-06-21 | 13.07 | 13.68 | 1.24 | 9.97 | 230663.63 | 30697.91 | 11.77 |
| 2024-06-20 | 11.31 | 12.44 | 1.13 | 9.99 | 92705.63 | 11348.46 | 4.73 |
| 2024-06-19 | 11.39 | 11.31 | -0.08 | -0.70 | 10653.00 | 1207.57 | 0.54 |
| 2024-06-18 | 11.14 | 11.39 | 0.25 | 2.24 | 10214.00 | 1156.21 | 0.52 |
| 2024-06-17 | 11.11 | 11.14 | -0.07 | -0.62 | 7985.00 | 892.60 | 0.41 |
| 2024-06-14 | 11.26 | 11.21 | -0.05 | -0.44 | 8867.00 | 991.48 | 0.45 |
| 2024-06-13 | 11.39 | 11.26 | -0.20 | -1.75 | 11043.00 | 1252.76 | 0.56 |
| 2024-06-12 | 11.24 | 11.46 | 0.22 | 1.96 | 13059.00 | 1484.98 | 0.67 |
| 2024-06-11 | 11.26 | 11.24 | -0.05 | -0.44 | 10502.00 | 1173.19 | 0.54 |
| 2024-06-07 | 11.15 | 11.29 | 0.15 | 1.35 | 14195.00 | 1598.95 | 0.72 |
| 2024-06-06 | 11.50 | 11.14 | -0.36 | -3.13 | 30109.00 | 3349.61 | 1.54 |
| 2024-06-05 | 11.69 | 11.50 | -0.16 | -1.37 | 12301.00 | 1422.21 | 0.63 |
| 2024-06-04 | 12.12 | 12.11 | -0.09 | -0.74 | 16516.00 | 1983.99 | 0.84 |
| 2024-06-03 | 12.43 | 12.20 | -0.20 | -1.61 | 16970.00 | 2070.59 | 0.87 |
| 2024-05-31 | 12.28 | 12.40 | 0.12 | 0.98 | 11980.00 | 1479.80 | 0.61 |
| 2024-05-30 | 12.41 | 12.28 | -0.07 | -0.57 | 12483.00 | 1540.31 | 0.64 |
| 2024-05-29 | 12.19 | 12.35 | 0.17 | 1.40 | 16000.00 | 1967.80 | 0.82 |
| 2024-05-28 | 12.39 | 12.18 | -0.24 | -1.93 | 17066.00 | 2097.23 | 0.87 |
| 2024-05-27 | 12.11 | 12.42 | 0.31 | 2.56 | 30186.00 | 3695.61 | 1.54 |
| 2024-05-24 | 12.14 | 12.11 | -0.08 | -0.66 | 19590.00 | 2380.28 | 1.00 |
| 2024-05-23 | 12.50 | 12.19 | -0.27 | -2.17 | 21783.20 | 2663.37 | 1.11 |
| 2024-05-22 | 12.45 | 12.46 | -0.01 | -0.08 | 15384.20 | 1921.49 | 0.78 |
| 2024-05-21 | 12.74 | 12.47 | -0.27 | -2.12 | 25148.00 | 3134.17 | 1.28 |
| 2024-05-20 | 12.73 | 12.74 | 0.01 | 0.08 | 23053.00 | 2941.44 | 1.18 |
| 2024-05-17 | 12.63 | 12.73 | 0.10 | 0.79 | 19259.00 | 2438.56 | 0.98 |
| 2024-05-16 | 12.66 | 12.63 | 0.02 | 0.16 | 16840.00 | 2135.67 | 0.86 |
| 2024-05-15 | 12.70 | 12.61 | -0.15 | -1.18 | 20000.00 | 2538.95 | 1.02 |
日K线
周K线
月K线
