大金重工 (002487) - 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
2026-09-16	41.10	39.16	-0.28	-0.71%	38.80	41.96	1290648	517764	20.46%
2026-09-15	36.80	39.44	3.59	10.01%	35.33	39.44	807914	305276	12.81%
2026-09-14	35.53	35.85	0.55	1.56%	34.52	36.51	782324	279415	12.40%
2026-09-11	33.21	35.30	1.76	5.25%	32.84	35.46	722534	246509	11.45%
2026-09-10	32.40	33.54	0.97	2.98%	32.04	33.84	274447	90896	4.35%
2026-09-09	33.11	32.57	-0.54	-1.63%	32.32	33.29	165952	54359	2.63%
2026-09-08	33.24	33.11	-0.13	-0.39%	32.91	33.46	126939	42092	2.01%
2026-09-07	33.40	33.24	0.02	0.06%	33.09	33.65	116659	38967	1.85%
2026-09-04	33.62	33.22	-0.13	-0.39%	33.08	34.19	164151	55406	2.60%
2026-09-03	33.69	33.35	0.10	0.30%	33.11	33.88	151136	50604	2.40%
2026-09-02	33.99	33.25	-0.95	-2.78%	33.22	34.14	192319	64418	3.05%
2026-09-01	35.11	34.20	-1.05	-2.98%	34.12	35.20	189535	65475	3.00%
2026-08-31	35.25	35.25	-0.51	-1.43%	34.66	35.75	228955	80367	3.63%
2026-08-28	35.41	35.76	0.35	0.99%	35.12	36.00	162347	57728	2.57%
2026-08-27	35.00	35.41	0.15	0.43%	34.36	35.48	163909	57251	2.60%
2026-08-26	34.92	35.26	0.10	0.28%	34.85	35.95	179890	63615	2.85%
2026-08-25	34.71	35.16	-0.10	-0.28%	33.77	35.66	321536	111776	5.10%
2026-08-24	37.78	35.26	-3.92	-10.01%	35.26	38.15	366559	133218	5.81%
2026-08-21	38.75	39.18	-0.01	-0.03%	38.10	39.72	129678	50670	2.06%
2026-08-20	39.20	39.19	0.37	0.95%	38.56	39.36	158841	61938	2.52%
2026-08-19	40.87	38.82	-2.52	-6.10%	38.80	40.87	217773	86236	3.45%
2026-08-18	41.67	41.34	-0.58	-1.38%	40.77	42.04	178412	73726	2.83%
2026-08-17	42.04	41.92	0.07	0.17%	40.86	42.17	169499	70574	2.69%
2026-08-14	42.80	41.85	-0.70	-1.65%	41.45	42.93	151852	63735	2.41%
2026-08-13	44.12	42.55	-1.08	-2.48%	42.50	44.14	217501	94431	3.45%
2026-08-12	41.53	43.63	1.98	4.75%	41.45	43.94	284359	122824	4.51%
2026-08-11	42.09	41.65	-0.45	-1.07%	41.26	42.38	167737	70092	2.66%
2026-08-10	42.11	42.10	-0.02	-0.05%	41.00	42.54	235504	97825	3.73%
2026-08-07	41.53	42.12	0.36	0.86%	41.12	42.42	222529	93245	3.53%
2026-08-06	42.02	41.76	-0.80	-1.88%	41.31	42.35	247740	103507	3.93%
2026-08-05	42.27	42.56	0.99	2.38%	41.68	42.77	290043	122766	4.60%
2026-08-04	40.81	41.57	0.77	1.89%	40.44	41.89	264661	109354	4.19%
2026-08-03	39.19	40.80	1.39	3.53%	38.50	41.37	325363	131875	5.16%
2026-07-31	39.00	39.41	-0.39	-0.98%	39.00	40.40	263879	104712	4.18%
2026-07-30	40.30	39.80	-0.60	-1.49%	39.50	41.42	283267	114571	4.49%
2026-07-29	39.93	40.40	0.34	0.85%	38.18	41.10	351721	139883	5.57%
2026-07-28	40.46	40.06	-0.48	-1.18%	39.65	41.90	410747	166652	6.51%
2026-07-27	37.10	40.54	2.35	6.15%	36.69	40.68	341804	133982	5.42%
2026-07-24	39.98	38.19	-1.36	-3.44%	38.15	41.14	441034	174822	6.99%
2026-07-23	37.12	39.55	2.43	6.55%	36.88	40.10	307191	117962	4.87%
2026-07-22	38.02	37.12	-1.24	-3.23%	36.70	38.20	198786	74190	3.15%
2026-07-21	37.72	38.36	1.75	4.78%	35.90	38.38	250404	93374	3.97%
2026-07-20	38.04	36.61	-0.76	-2.03%	35.60	38.46	278871	103644	4.42%
2026-07-17	40.80	37.37	-3.58	-8.74%	36.86	40.99	386745	147192	6.13%
2026-07-16	42.56	40.95	-2.04	-4.75%	40.44	42.56	167791	69593	2.66%
2026-07-15	43.62	42.99	-0.71	-1.62%	42.71	44.57	162903	70784	2.58%
2026-07-14	42.45	43.70	1.25	2.94%	41.95	43.72	229765	98931	3.64%
2026-07-13	46.07	42.45	-3.76	-8.14%	42.30	46.21	253685	109562	4.02%
2026-07-10	46.96	46.21	-0.79	-1.68%	45.81	47.85	174475	81636	2.77%
2026-07-09	47.00	47.00	0.30	0.64%	44.72	47.40	296221	136068	4.70%
2026-07-08	49.70	46.70	-3.00	-6.04%	46.48	49.98	255993	121828	4.06%
2026-07-07	52.07	49.70	-2.44	-4.68%	49.50	52.52	219190	111169	3.47%
2026-07-06	55.24	52.14	-3.91	-6.98%	51.92	56.10	203807	109005	3.23%
2026-07-03	55.63	56.05	1.38	2.52%	54.83	56.67	147754	82654	2.34%
2026-07-02	54.95	54.67	-0.37	-0.67%	54.09	55.88	181035	99795	2.87%
2026-07-01	57.51	55.04	-2.93	-5.05%	53.20	57.51	271920	148867	4.31%
2026-06-30	57.00	57.97	0.80	1.40%	56.50	59.69	185948	108196	2.95%
2026-06-29	55.55	57.17	1.62	2.92%	54.57	58.30	204089	115068	3.23%
2026-06-26	57.30	55.55	-1.05	-1.86%	55.55	57.98	185145	104706	2.93%
2026-06-25	57.67	56.60	-1.60	-2.75%	56.30	58.00	202536	115193	3.21%
2026-06-24	59.80	58.20	-1.59	-2.66%	57.58	59.90	200511	116918	3.18%
2026-06-23	60.76	59.79	-1.16	-1.90%	59.46	62.60	236702	144625	3.75%
2026-06-22	58.50	60.95	2.63	4.51%	58.19	63.16	291476	177163	4.62%
2026-06-18	60.00	58.32	-2.25	-3.71%	58.21	60.98	227718	134847	3.61%
2026-06-17	59.81	60.57	0.37	0.61%	59.53	61.10	164002	99037	2.60%
2026-06-16	59.70	60.20	0.88	1.48%	58.51	62.46	271008	163689	4.30%
2026-06-15	60.24	59.32	-0.23	-0.39%	58.22	61.45	248757	147569	3.94%
2026-06-12	58.55	59.55	1.07	1.83%	58.09	60.89	230656	136823	3.66%
2026-06-11	59.00	58.48	-1.16	-1.95%	57.54	59.64	171450	99972	2.72%
2026-06-10	60.84	59.64	-1.73	-2.82%	58.89	61.50	168824	100866	2.68%
2026-06-09	60.00	61.37	2.22	3.75%	58.53	61.99	287939	174798	4.56%
2026-06-08	62.45	59.15	-4.52	-7.10%	58.19	63.50	306606	184168	4.86%