金风科技 (002202) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	21.50	19.84	-2.19	-9.94%	19.83	21.53	2693746	547530	8.01%
2026-08-19	24.21	22.03	0.02	0.09%	22.00	24.21	4082222	946430	12.14%
2026-08-18	21.75	22.01	0.25	1.15%	21.30	22.18	1461523	317926	4.35%
2026-08-17	21.40	21.76	0.83	3.97%	21.01	21.76	1214202	260105	3.61%
2026-08-14	20.94	20.93	0.00	0.00%	20.48	21.15	920121	191106	2.74%
2026-08-13	20.77	20.93	0.49	2.40%	20.62	21.41	1498883	315996	4.46%
2026-08-12	19.89	20.44	0.52	2.61%	19.57	20.95	1335640	270220	3.97%
2026-08-11	20.01	19.92	-1.76	-8.12%	19.76	20.34	2266539	454515	6.74%
2026-08-10	21.90	21.68	-0.12	-0.55%	20.88	21.90	1852180	394875	5.51%
2026-08-07	20.43	21.80	1.24	6.03%	20.43	21.88	1943990	416634	5.78%
2026-08-06	20.10	20.76	0.60	2.98%	20.09	21.58	1757666	366238	5.23%
2026-08-05	19.50	20.16	0.67	3.44%	19.50	20.35	1405974	281455	4.18%
2026-08-04	19.40	19.49	0.25	1.30%	18.94	19.58	1275988	245595	3.79%
2026-08-03	18.42	19.24	0.85	4.62%	18.42	19.39	1444605	275994	4.29%
2026-07-31	18.17	18.39	0.38	2.11%	18.17	18.66	965476	177918	2.87%
2026-07-30	18.00	18.01	-0.07	-0.39%	17.83	18.35	821684	148922	2.44%
2026-07-29	18.00	18.08	0.09	0.50%	17.52	18.20	758524	135697	2.26%
2026-07-28	18.15	17.99	-0.16	-0.88%	17.90	18.53	863133	156814	2.57%
2026-07-27	17.60	18.15	0.53	3.01%	17.52	18.18	753109	135494	2.24%
2026-07-24	18.08	17.62	-0.75	-4.08%	17.61	18.20	890913	159136	2.65%
2026-07-23	17.51	18.37	0.86	4.91%	17.38	18.38	1217526	219934	3.62%
2026-07-22	17.44	17.51	-0.04	-0.23%	17.36	18.08	922421	162982	2.74%
2026-07-21	17.13	17.55	0.52	3.05%	16.61	17.62	1022635	175977	3.04%
2026-07-20	17.40	17.03	0.02	0.12%	16.69	17.49	1049471	179858	3.12%
2026-07-17	18.49	17.01	-1.58	-8.50%	17.00	18.59	1256735	221665	3.74%
2026-07-16	18.48	18.59	-0.29	-1.54%	17.93	19.07	814783	151591	2.42%
2026-07-15	18.99	18.88	-0.29	-1.51%	18.82	19.38	849600	161743	2.53%
2026-07-14	20.00	19.17	-1.10	-5.43%	18.46	20.00	1496265	284886	4.45%
2026-07-13	21.73	20.27	-2.09	-9.35%	20.20	21.85	1953213	403157	5.81%
2026-07-10	20.47	22.36	2.03	9.99%	19.93	22.36	2676621	580963	7.96%
2026-07-09	20.82	20.33	-0.71	-3.37%	19.71	20.98	1504076	304804	4.47%
2026-07-08	21.96	21.04	-1.15	-5.18%	21.02	22.15	1228579	261885	3.65%
2026-07-07	23.53	22.19	-1.72	-7.19%	22.03	23.70	1551794	352409	4.61%
2026-07-06	24.73	23.91	-0.68	-2.77%	23.52	24.98	1699005	410198	5.05%
2026-07-03	23.50	24.59	1.08	4.59%	23.50	24.98	2147252	521956	6.38%
2026-07-02	24.11	23.51	-1.15	-4.66%	23.49	24.60	2177888	520307	6.48%
2026-07-01	23.90	24.66	0.76	3.18%	23.19	25.06	3230984	788673	9.61%
2026-06-30	22.89	23.90	2.17	9.99%	22.89	23.90	2060240	487502	6.13%
2026-06-29	22.76	21.73	-1.60	-6.86%	21.38	22.84	2275478	500267	6.77%
2026-06-26	22.51	23.33	1.43	6.53%	22.26	23.90	3029974	701510	9.01%
2026-06-25	22.00	21.90	-0.30	-1.35%	21.58	22.66	1299602	286986	3.86%
2026-06-24	21.55	22.20	0.45	2.07%	21.04	22.42	1191123	259082	3.54%
2026-06-23	22.63	21.75	-1.19	-5.19%	21.64	23.05	1335052	297145	3.97%
2026-06-22	22.49	22.94	0.45	2.00%	21.66	22.95	1494541	332238	4.44%
2026-06-18	21.89	22.49	0.51	2.32%	21.83	23.05	1441352	324812	4.29%
2026-06-17	21.67	21.98	0.21	0.96%	21.42	22.10	1058409	230929	3.15%
2026-06-16	21.69	21.77	0.43	2.01%	21.39	22.41	1443310	315565	4.29%
2026-06-15	21.53	21.34	-0.09	-0.42%	20.91	21.66	1293343	273583	3.85%
2026-06-12	21.56	21.43	0.30	1.42%	21.30	22.30	1697071	371273	5.05%
2026-06-11	21.01	21.13	-0.12	-0.56%	20.80	21.28	842004	177008	2.50%
2026-06-10	22.00	21.25	-0.75	-3.41%	21.03	22.29	1053771	225683	3.13%
2026-06-09	21.93	22.00	0.31	1.43%	21.26	22.08	1018540	220139	3.03%
2026-06-08	22.17	21.69	-1.31	-5.70%	21.58	22.98	1211201	267732	3.60%
2026-06-05	23.85	23.00	-0.63	-2.67%	22.97	23.95	1164389	271319	3.46%
2026-06-04	23.35	23.63	0.02	0.08%	23.20	23.75	791043	186427	2.35%
2026-06-03	23.10	23.61	0.37	1.59%	22.80	24.03	1241902	292684	3.69%
2026-06-02	23.23	23.24	-0.22	-0.94%	22.36	23.39	1147136	263282	3.41%
2026-06-01	23.88	23.46	0.04	0.17%	23.37	24.08	1015201	240630	3.02%
2026-05-29	24.15	23.42	-0.88	-3.62%	23.32	24.26	1387422	327603	4.12%
2026-05-28	23.60	24.30	0.70	2.97%	23.48	24.46	1336150	321093	3.97%
2026-05-27	24.67	23.60	-0.91	-3.71%	23.45	24.96	1382654	332513	4.11%
2026-05-26	24.68	24.51	-0.37	-1.49%	23.75	24.75	1479360	357607	4.40%
2026-05-25	25.20	24.88	-0.32	-1.27%	24.30	25.28	1547898	382084	4.60%
2026-05-22	24.74	25.20	0.47	1.90%	24.30	25.25	1171680	290688	3.48%
2026-05-21	25.49	24.73	-0.57	-2.25%	24.61	26.09	1779915	453351	5.29%
2026-05-20	25.20	25.30	-0.12	-0.47%	24.69	25.36	1158381	289426	3.44%
2026-05-19	25.56	25.42	-0.37	-1.43%	25.13	25.73	1042342	264037	3.10%
2026-05-18	25.00	25.79	0.70	2.79%	25.00	26.30	1462306	377676	4.35%
2026-05-15	25.90	25.09	-0.94	-3.61%	24.83	26.35	1736128	439390	5.16%
2026-05-14	27.95	26.03	-1.77	-6.37%	25.98	28.00	2302553	615746	6.85%
2026-05-13	27.07	27.80	0.53	1.94%	26.88	27.94	1761552	487090	5.24%
2026-05-12	28.06	27.27	-0.89	-3.16%	27.01	28.07	1946375	533248	5.79%