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
2025-08-01	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%
2025-06-06	14.90	14.80	-0.12	-0.80%	14.73	15.23	166120	24853	1.81%
2025-06-05	14.53	14.92	0.40	2.75%	14.44	15.09	212641	31567	2.31%
2025-06-04	14.58	14.52	-0.11	-0.75%	14.40	14.64	69474	10079	0.76%
2025-06-03	14.50	14.63	0.01	0.07%	14.29	14.67	117089	16958	1.27%
2025-05-30	14.65	14.62	-0.01	-0.07%	14.52	14.82	149197	21885	1.62%
2025-05-29	14.53	14.63	0.16	1.11%	14.40	14.76	125132	18261	1.36%
2025-05-28	14.13	14.47	0.30	2.12%	14.13	14.60	162627	23391	1.77%
2025-05-27	14.08	14.17	0.05	0.35%	13.95	14.23	95536	13472	1.04%
2025-05-26	14.07	14.12	-0.01	-0.07%	13.77	14.19	95675	13405	1.04%
2025-05-23	14.12	14.13	0.01	0.07%	13.95	14.29	116355	16397	1.26%
2025-05-22	14.50	14.12	-0.52	-3.55%	13.98	14.62	239141	33828	2.60%
2025-05-21	14.79	14.64	0.24	1.67%	14.27	14.79	299289	43589	3.25%
2025-05-20	13.96	14.40	0.46	3.30%	13.91	14.40	186284	26438	2.02%
2025-05-19	13.92	13.94	-0.03	-0.21%	13.63	14.00	97458	13472	1.06%
2025-05-16	13.55	13.97	0.33	2.42%	13.53	14.10	164598	22916	1.79%
2025-05-15	14.27	13.64	-0.53	-3.74%	13.60	14.40	184126	25659	2.00%
2025-05-14	14.40	14.17	-0.22	-1.53%	14.05	14.47	121886	17364	1.32%
2025-05-13	14.58	14.39	-0.02	-0.14%	14.25	14.58	96227	13848	1.05%
2025-05-12	14.30	14.41	0.17	1.19%	14.17	14.49	107521	15373	1.17%
2025-05-09	14.38	14.24	-0.20	-1.39%	14.12	14.42	88830	12654	0.97%
2025-05-08	14.39	14.44	0.07	0.49%	14.29	14.58	126093	18224	1.37%
2025-05-07	14.10	14.37	0.33	2.35%	14.10	14.45	154575	22116	1.68%
2025-05-06	13.84	14.04	0.24	1.74%	13.70	14.19	167025	23259	1.82%
2025-04-30	13.76	13.80	0.04	0.29%	13.55	13.93	110613	15234	1.20%
2025-04-29	13.69	13.76	0.07	0.51%	13.55	13.94	95072	13033	1.03%
2025-04-28	13.50	13.69	-0.21	-1.51%	13.24	13.79	164327	22237	1.79%
2025-04-25	13.36	13.90	0.61	4.59%	13.16	13.95	190185	25915	2.07%
2025-04-24	12.91	13.29	0.38	2.94%	12.80	13.35	141912	18563	1.54%