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
2025-09-16	39.99	38.91	-0.89	-2.24%	38.44	40.27	186684	72901	2.96%
2025-09-15	39.70	39.80	-0.39	-0.97%	39.62	40.88	169183	67686	2.68%
2025-09-12	40.90	40.19	-1.22	-2.95%	39.66	40.97	210401	84478	3.33%
2025-09-11	41.53	41.41	0.82	2.02%	39.91	41.90	275176	112687	4.36%
2025-09-10	41.48	40.59	-1.52	-3.61%	39.81	41.90	319935	130033	5.07%
2025-09-09	40.99	42.11	0.39	0.93%	40.99	42.84	327708	137170	5.19%
2025-09-08	41.01	41.72	1.94	4.88%	40.15	42.16	458007	189164	7.26%
2025-09-05	36.30	39.78	3.62	10.01%	36.30	39.78	395524	153143	6.27%
2025-09-04	35.40	36.16	0.76	2.15%	35.23	36.97	304865	110452	4.83%
2025-09-03	33.37	35.40	2.04	6.12%	33.03	36.00	255625	89334	4.05%
2025-09-02	34.01	33.36	-0.66	-1.94%	32.88	34.17	118332	39567	1.88%
2025-09-01	34.77	34.02	-0.73	-2.10%	33.70	35.10	151139	51565	2.40%
2025-08-29	34.68	34.75	0.09	0.26%	34.28	35.00	137714	47821	2.18%
2025-08-28	34.71	34.66	-0.05	-0.14%	33.73	35.00	171342	58851	2.72%
2025-08-27	34.63	34.71	0.74	2.18%	34.44	35.98	282481	99084	4.48%
2025-08-26	32.84	33.97	0.94	2.85%	32.63	34.36	169353	56789	2.68%
2025-08-25	32.00	33.03	0.92	2.87%	31.99	33.65	197999	65547	3.14%
2025-08-22	32.36	32.11	-0.06	-0.19%	31.74	32.37	98975	31625	1.57%
2025-08-21	32.35	32.17	-0.34	-1.05%	32.00	32.61	85429	27590	1.35%
2025-08-20	32.18	32.51	0.22	0.68%	31.91	32.53	85570	27614	1.36%
2025-08-19	32.89	32.29	-0.60	-1.82%	32.13	32.96	122258	39610	1.94%
2025-08-18	33.53	32.89	-0.92	-2.72%	32.60	33.81	171919	56590	2.72%
2025-08-15	32.93	33.81	0.80	2.42%	32.90	34.39	131344	44468	2.08%
2025-08-14	33.33	33.01	0.06	0.18%	32.71	33.78	113672	37697	1.80%
2025-08-13	32.30	32.95	0.61	1.89%	32.18	33.32	135731	44763	2.15%
2025-08-12	32.54	32.34	-0.17	-0.52%	32.10	32.77	69403	22455	1.10%
2025-08-11	31.93	32.51	0.54	1.69%	31.80	32.96	126556	41263	2.01%
2025-08-08	31.31	31.97	0.56	1.78%	31.13	32.35	122707	39125	1.94%
2025-08-07	31.20	31.41	0.01	0.03%	31.20	31.71	108757	34154	1.72%
2025-08-06	33.21	31.40	-1.42	-4.33%	30.50	33.29	333094	104577	5.28%
2025-08-05	32.75	32.82	0.07	0.21%	32.50	33.00	84253	27612	1.34%
2025-08-04	32.60	32.75	-0.10	-0.30%	32.22	32.86	86561	28246	1.37%
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%