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
2025-10-31	10.28	10.35	0.06	0.58%	10.22	10.55	178244	18505	1.94%
2025-10-30	10.09	10.29	0.22	2.18%	10.04	10.42	206292	21199	2.24%
2025-10-29	10.05	10.07	-0.03	-0.30%	9.99	10.13	105747	10630	1.15%
2025-10-28	10.20	10.10	-0.12	-1.17%	10.04	10.27	142387	14404	1.55%
2025-10-27	10.09	10.22	0.19	1.89%	10.03	10.46	161202	16561	1.75%
2025-10-24	10.19	10.03	-0.16	-1.57%	9.99	10.30	146850	14834	1.60%
2025-10-23	10.33	10.19	-0.15	-1.45%	10.12	10.33	96775	9845	1.05%
2025-10-22	10.28	10.34	0.16	1.57%	10.08	10.55	168344	17343	1.83%
2025-10-21	10.04	10.18	0.16	1.60%	9.98	10.35	158562	16167	1.72%
2025-10-20	9.90	10.02	0.17	1.73%	9.89	10.08	118813	11879	1.29%
2025-10-17	9.96	9.85	-0.13	-1.30%	9.82	10.04	132010	13089	1.43%
2025-10-16	10.40	9.98	-0.48	-4.59%	9.80	10.43	263411	26467	2.86%
2025-10-15	10.40	10.46	-0.01	-0.10%	10.15	10.51	238294	24580	2.59%
2025-10-14	11.38	10.47	-0.76	-6.77%	10.47	11.51	385288	41600	4.19%
2025-10-13	11.95	11.23	-1.01	-8.25%	11.23	11.96	357764	41222	3.89%
2025-10-10	11.25	12.24	1.11	9.97%	11.11	12.24	454950	53953	4.94%
2025-10-09	12.30	11.13	-1.24	-10.02%	11.13	12.35	294981	33313	3.21%
2025-09-30	12.37	12.37	0.03	0.24%	12.27	12.56	93873	11655	1.02%
2025-09-29	12.30	12.34	0.00	0.00%	11.78	12.40	127910	15546	1.39%
2025-09-26	12.43	12.34	-0.09	-0.72%	12.33	12.48	40258	4991	0.44%
2025-09-25	12.50	12.43	-0.11	-0.88%	12.38	12.55	48295	6013	0.52%
2025-09-24	12.42	12.54	0.06	0.48%	12.23	12.60	92427	11465	1.00%
2025-09-23	12.75	12.48	-0.24	-1.89%	12.34	12.75	92869	11596	1.01%
2025-09-22	12.78	12.72	-0.12	-0.93%	12.68	13.00	62856	8037	0.68%
2025-09-19	12.67	12.84	0.05	0.39%	12.60	12.91	91542	11672	0.99%
2025-09-18	12.77	12.79	0.04	0.31%	12.59	12.99	124057	15901	1.35%
2025-09-17	12.92	12.75	-0.14	-1.09%	12.74	13.00	94861	12165	1.03%
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%