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
2025-08-01	31.93	32.85	0.93	2.91%	31.58	33.09	170824	55788	2.71%
2025-07-31	31.96	31.92	-0.06	-0.19%	31.75	32.79	106575	34312	1.69%
2025-07-30	31.75	31.98	0.22	0.69%	31.63	32.17	71545	22839	1.13%
2025-07-29	32.24	31.76	-0.49	-1.52%	31.55	32.38	95877	30495	1.52%
2025-07-28	32.08	32.25	0.12	0.37%	31.90	32.46	61696	19894	0.98%
2025-07-25	31.79	32.13	0.27	0.85%	31.61	32.40	99948	31980	1.58%
2025-07-24	31.65	31.86	0.07	0.22%	31.33	31.97	83270	26401	1.32%
2025-07-23	32.35	31.79	-0.68	-2.09%	31.53	32.48	124961	39992	1.98%
2025-07-22	32.44	32.47	0.41	1.28%	32.20	33.00	150531	48907	2.39%
2025-07-21	32.45	32.06	-0.41	-1.26%	32.02	32.53	82665	26558	1.31%
2025-07-18	32.60	32.47	0.05	0.15%	32.00	32.77	82205	26591	1.30%
2025-07-17	32.06	32.42	0.36	1.12%	32.05	32.66	82835	26804	1.31%
2025-07-16	32.55	32.06	-0.53	-1.63%	31.91	32.80	118462	38165	1.88%
2025-07-15	32.78	32.59	-0.24	-0.73%	32.53	33.01	81650	26732	1.29%
2025-07-14	32.22	32.83	0.57	1.77%	32.00	32.98	130483	42576	2.07%
2025-07-11	32.84	32.26	-0.68	-2.06%	31.86	32.91	163909	53004	2.60%
2025-07-10	33.25	32.94	-0.67	-1.99%	32.70	33.58	136722	45059	2.17%
2025-07-09	34.50	33.61	-0.30	-0.88%	33.26	34.90	230466	78171	3.65%
2025-07-08	32.82	33.91	1.11	3.38%	32.68	34.25	161639	54519	2.56%
2025-07-07	32.96	32.80	-0.22	-0.67%	32.67	33.18	92723	30432	1.47%
2025-07-04	34.48	33.02	-1.46	-4.23%	32.57	34.49	210531	70056	3.34%
2025-07-03	33.77	34.48	1.02	3.05%	33.01	34.95	177089	60208	2.81%
2025-07-02	33.95	33.46	0.16	0.48%	32.50	34.25	162757	54284	2.58%
2025-07-01	32.79	33.30	0.40	1.22%	32.53	33.63	141819	46816	2.25%
2025-06-30	31.51	32.90	1.39	4.41%	31.49	33.00	168183	54715	2.67%
2025-06-27	30.63	31.51	0.47	1.51%	30.63	31.75	110657	34834	1.75%
2025-06-26	30.10	31.04	0.52	1.70%	30.10	31.32	137010	42360	2.17%
2025-06-25	30.68	30.52	-0.53	-1.71%	29.50	30.87	201279	60888	3.19%
2025-06-24	31.00	31.05	0.01	0.03%	30.49	31.27	110977	34303	1.76%
2025-06-23	30.74	31.04	0.59	1.94%	30.45	31.65	131924	41106	2.09%
2025-06-20	30.80	30.53	-0.37	-1.20%	30.40	31.07	94081	28845	1.49%
2025-06-19	31.74	30.90	-0.79	-2.49%	30.67	31.85	126041	39086	2.00%
2025-06-18	30.57	31.69	0.96	3.12%	30.50	31.77	163262	51160	2.59%
2025-06-17	30.65	30.73	0.01	0.03%	30.60	31.50	152549	47249	2.42%
2025-06-16	30.57	30.72	0.18	0.59%	30.15	31.91	259023	80091	4.11%
2025-06-13	29.80	30.54	0.54	1.80%	29.61	30.99	212272	64991	3.36%
2025-06-12	30.34	30.00	-0.13	-0.43%	29.36	30.40	144776	43141	2.29%
2025-06-11	28.48	30.13	1.72	6.05%	28.30	30.38	185814	55196	2.95%
2025-06-10	29.33	28.41	-0.83	-2.84%	28.20	29.39	101926	29174	1.62%
2025-06-09	28.04	29.24	1.33	4.77%	27.92	29.40	144522	41982	2.29%
2025-06-06	27.79	27.91	0.11	0.40%	27.61	28.10	47523	13254	0.75%
2025-06-05	27.69	27.80	0.11	0.40%	27.53	27.98	48448	13484	0.77%
2025-06-04	27.63	27.69	0.10	0.36%	27.46	27.81	50967	14101	0.81%
2025-06-03	27.30	27.59	0.19	0.69%	27.03	27.88	79157	21861	1.25%
2025-05-30	27.42	27.40	-0.06	-0.22%	27.31	27.86	51429	14167	0.82%
2025-05-29	27.63	27.46	-0.19	-0.69%	27.34	27.76	69881	19250	1.11%
2025-05-28	27.51	27.65	0.14	0.51%	27.47	27.85	51450	14217	0.82%
2025-05-27	27.80	27.51	-0.29	-1.04%	27.48	27.91	58617	16189	0.93%
2025-05-26	27.89	27.80	-0.08	-0.29%	27.52	28.09	70705	19628	1.12%
2025-05-23	28.34	27.88	-0.54	-1.90%	27.85	28.68	78504	22139	1.24%
2025-05-22	29.11	28.42	-0.72	-2.47%	28.36	29.11	75457	21643	1.20%
2025-05-21	28.60	29.14	0.67	2.35%	28.57	29.81	140309	41060	2.22%
2025-05-20	28.28	28.47	0.19	0.67%	28.18	28.75	91796	26099	1.45%
2025-05-19	27.85	28.28	0.21	0.75%	27.85	28.68	98548	27956	1.56%
2025-05-16	28.48	28.07	-0.51	-1.78%	27.55	28.73	145808	40973	2.31%
2025-05-15	28.88	28.58	0.15	0.53%	28.40	29.20	136753	39308	2.17%
2025-05-14	28.20	28.43	0.06	0.21%	28.00	28.50	100691	28454	1.60%
2025-05-13	28.52	28.37	-0.14	-0.49%	28.00	28.73	117781	33326	1.87%
2025-05-12	28.33	28.51	0.24	0.85%	28.00	28.72	91654	26060	1.45%
2025-05-09	28.12	28.27	0.01	0.04%	28.00	28.78	109063	30927	1.73%
2025-05-08	28.82	28.26	-0.68	-2.35%	28.10	28.84	145711	41342	2.31%
2025-05-07	28.50	28.94	1.04	3.73%	28.45	29.50	238241	69243	3.78%
2025-05-06	27.73	27.90	0.32	1.16%	27.30	27.95	142234	39380	2.25%
2025-04-30	27.02	27.58	0.38	1.40%	27.02	27.85	109555	30110	1.74%
2025-04-29	27.38	27.20	-0.32	-1.16%	26.90	27.58	90218	24592	1.43%
2025-04-28	27.32	27.52	0.07	0.26%	27.22	28.11	139727	38628	2.21%
2025-04-25	27.00	27.45	0.45	1.67%	26.91	27.78	125796	34349	1.99%
2025-04-24	27.15	27.00	-0.15	-0.55%	26.86	28.10	171380	46870	2.72%