金固股份 (002488) - 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	12.85	12.89	-0.02	-0.15%	12.72	13.04	112233	14482	1.22%
2025-09-15	12.78	12.91	0.13	1.02%	12.68	13.04	133292	17101	1.45%
2025-09-12	12.72	12.78	0.11	0.87%	12.63	12.96	116332	14875	1.26%
2025-09-11	12.62	12.67	0.01	0.08%	12.49	12.84	109469	13835	1.19%
2025-09-10	12.60	12.66	0.01	0.08%	12.57	13.03	86217	10967	0.94%
2025-09-09	12.83	12.65	-0.27	-2.09%	12.43	12.85	104157	13127	1.13%
2025-09-08	13.19	12.92	-0.26	-1.97%	12.90	13.25	108768	14190	1.18%
2025-09-05	12.72	13.18	-0.06	-0.45%	12.65	13.25	114036	14828	1.24%
2025-09-04	12.97	13.24	-0.21	-1.56%	12.42	13.30	241829	30805	2.63%
2025-09-03	14.41	13.45	0.34	2.59%	13.28	14.42	310962	43294	3.38%
2025-09-02	13.22	13.11	-0.20	-1.50%	12.95	13.28	81073	10603	0.88%
2025-09-01	13.25	13.31	0.01	0.08%	13.10	13.43	84063	11140	0.91%
2025-08-29	13.28	13.30	0.02	0.15%	13.15	13.50	89847	11964	0.98%
2025-08-28	13.33	13.28	-0.12	-0.90%	12.85	13.40	124507	16356	1.35%
2025-08-27	13.50	13.40	-0.06	-0.45%	13.36	13.82	130464	17793	1.42%
2025-08-26	13.58	13.46	-0.12	-0.88%	13.43	13.67	77354	10456	0.84%
2025-08-25	13.70	13.58	-0.10	-0.73%	13.38	13.72	126261	17072	1.37%
2025-08-22	13.76	13.68	-0.18	-1.30%	13.51	13.91	99972	13655	1.09%
2025-08-21	14.02	13.86	-0.07	-0.50%	13.74	14.08	93269	12936	1.01%
2025-08-20	13.75	13.93	0.15	1.09%	13.62	13.93	112018	15526	1.22%
2025-08-19	13.83	13.78	0.05	0.36%	13.57	13.97	86418	11871	0.94%
2025-08-18	13.93	13.73	-0.21	-1.51%	13.63	13.98	115876	15935	1.26%
2025-08-15	14.50	13.94	0.26	1.90%	13.81	14.50	142044	19881	1.54%
2025-08-14	13.89	13.68	-0.21	-1.51%	13.63	13.91	67921	9314	0.74%
2025-08-13	13.34	13.89	0.59	4.44%	13.34	13.97	132405	18259	1.44%
2025-08-12	13.15	13.30	0.16	1.22%	13.02	13.49	70473	9373	0.77%
2025-08-11	13.13	13.14	-0.02	-0.15%	13.10	13.22	45249	5952	0.49%
2025-08-08	13.07	13.16	0.03	0.23%	12.96	13.17	41972	5486	0.46%
2025-08-07	13.34	13.13	-0.26	-1.94%	13.01	13.35	58090	7644	0.63%
2025-08-06	13.31	13.39	0.08	0.60%	13.19	13.40	69807	9284	0.76%
2025-08-05	13.28	13.31	0.03	0.23%	13.23	13.38	46289	6159	0.50%
2025-08-04	12.91	13.28	0.29	2.23%	12.83	13.28	54862	7216	0.60%
2025-08-01	13.21	12.99	-0.16	-1.22%	12.99	13.21	43972	5747	0.48%
2025-07-31	13.13	13.15	0.02	0.15%	13.01	13.22	56234	7381	0.61%
2025-07-30	13.49	13.13	-0.44	-3.24%	13.12	13.50	89345	11832	0.97%
2025-07-29	13.81	13.57	-0.23	-1.67%	13.38	13.85	100694	13682	1.09%
2025-07-28	13.97	13.80	-0.18	-1.29%	13.80	14.05	59060	8209	0.64%
2025-07-25	13.93	13.98	0.06	0.43%	13.79	14.03	73153	10178	0.80%
2025-07-24	13.96	13.92	-0.03	-0.22%	13.86	14.00	65724	9149	0.71%
2025-07-23	13.99	13.95	-0.01	-0.07%	13.89	14.05	52368	7306	0.57%
2025-07-22	14.14	13.96	-0.23	-1.62%	13.90	14.21	65562	9214	0.71%
2025-07-21	14.01	14.19	0.15	1.07%	13.98	14.21	80869	11389	0.88%
2025-07-18	13.94	14.04	0.06	0.43%	13.88	14.07	54842	7665	0.60%
2025-07-17	13.84	13.98	0.08	0.58%	13.84	14.01	68156	9493	0.74%
2025-07-16	13.88	13.90	0.02	0.14%	13.77	13.95	44007	6107	0.48%
2025-07-15	14.04	13.88	-0.16	-1.14%	13.78	14.11	59987	8331	0.65%
2025-07-14	14.12	14.04	-0.14	-0.99%	13.91	14.30	58565	8245	0.64%
2025-07-11	14.05	14.19	0.13	0.92%	14.01	14.20	68023	9600	0.74%
2025-07-10	14.25	14.06	-0.29	-2.02%	13.91	14.25	80247	11253	0.87%
2025-07-09	14.62	14.35	-0.15	-1.03%	14.20	14.65	86337	12425	0.94%
2025-07-08	14.60	14.50	0.09	0.62%	14.35	14.65	130995	18964	1.42%
2025-07-07	14.16	14.41	0.23	1.62%	14.06	14.43	76755	10939	0.83%
2025-07-04	14.22	14.18	-0.10	-0.70%	14.13	14.32	71412	10152	0.78%
2025-07-03	13.87	14.28	0.39	2.81%	13.84	14.31	139321	19675	1.51%
2025-07-02	13.90	13.89	-0.01	-0.07%	13.82	14.02	74730	10387	0.81%
2025-07-01	13.80	13.90	0.10	0.72%	13.74	13.98	50356	6981	0.55%
2025-06-30	13.81	13.80	-0.01	-0.07%	13.76	13.92	58631	8104	0.64%
2025-06-27	13.88	13.81	-0.03	-0.22%	13.68	13.93	61028	8406	0.66%
2025-06-26	14.00	13.84	-0.21	-1.49%	13.81	14.09	72053	10035	0.78%
2025-06-25	13.99	14.05	0.00	0.00%	13.92	14.18	83194	11670	0.90%
2025-06-24	13.83	14.05	0.25	1.81%	13.76	14.12	116292	16223	1.26%
2025-06-23	13.75	13.80	-0.05	-0.36%	13.61	13.85	78643	10825	0.85%
2025-06-20	13.83	13.85	-0.01	-0.07%	13.68	13.93	60714	8370	0.66%
2025-06-19	13.78	13.86	0.03	0.22%	13.68	13.97	69518	9583	0.76%
2025-06-18	13.66	13.83	0.07	0.51%	13.64	13.95	66668	9161	0.72%
2025-06-17	13.85	13.76	0.01	0.07%	13.46	13.96	84684	11579	0.92%
2025-06-16	13.86	13.75	-0.27	-1.93%	13.74	14.04	95496	13233	1.04%
2025-06-13	14.12	14.02	-0.25	-1.75%	13.60	14.15	107772	14996	1.17%
2025-06-12	14.61	14.27	-0.46	-3.12%	14.22	14.64	104764	15066	1.14%
2025-06-11	14.59	14.73	0.00	0.00%	14.46	14.90	97444	14340	1.06%
2025-06-10	15.00	14.73	-0.20	-1.34%	14.42	15.04	149872	21990	1.63%
2025-06-09	14.80	14.93	0.13	0.88%	14.70	15.15	132863	19916	1.44%