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
2026-05-07	12.66	12.78	0.27	2.16%	12.51	12.98	249960	31995	2.72%
2026-05-06	12.77	12.51	0.06	0.48%	12.45	12.88	299595	37812	3.26%
2026-04-30	12.00	12.45	0.45	3.75%	11.93	12.63	288880	35715	3.14%
2026-04-29	12.03	12.00	0.13	1.10%	11.77	12.24	245658	29600	2.67%
2026-04-28	11.88	11.87	0.02	0.17%	11.79	12.64	242830	29260	2.64%
2026-04-27	11.76	11.85	0.42	3.67%	11.76	12.39	391976	47386	4.26%
2026-04-24	11.48	11.43	-0.11	-0.95%	11.36	11.59	115671	13261	1.26%
2026-04-23	11.55	11.54	-0.08	-0.69%	11.47	11.89	148628	17246	1.62%
2026-04-22	11.45	11.62	0.19	1.66%	11.39	11.68	145272	16800	1.58%
2026-04-21	12.28	11.43	-0.88	-7.15%	11.36	12.31	419888	48860	4.56%
2026-04-20	12.50	12.31	-0.24	-1.91%	12.23	12.55	221637	27397	2.41%
2026-04-17	11.60	12.55	0.91	7.82%	11.54	12.60	349062	43033	3.79%
2026-04-16	11.30	11.64	0.39	3.47%	11.22	11.69	173123	19864	1.88%
2026-04-15	11.36	11.25	-0.05	-0.44%	11.13	11.56	211743	23970	2.30%
2026-04-14	11.82	11.30	-0.41	-3.50%	10.92	11.90	372045	42167	4.04%
2026-04-13	11.90	11.71	-0.29	-2.42%	11.59	11.94	149946	17583	1.63%
2026-04-10	12.01	12.00	0.05	0.42%	11.96	12.28	144636	17482	1.57%
2026-04-09	11.81	11.95	0.00	0.00%	11.71	12.17	201541	24128	2.19%
2026-04-08	11.41	11.95	0.74	6.60%	11.41	12.08	201991	23957	2.20%
2026-04-07	11.39	11.21	-0.19	-1.67%	11.13	11.43	159064	17857	1.73%
2026-04-03	11.57	11.40	-0.14	-1.21%	11.32	11.60	145380	16606	1.58%
2026-04-02	11.55	11.54	0.05	0.44%	11.37	11.97	251943	29370	2.74%
2026-04-01	11.28	11.49	0.41	3.70%	11.16	11.56	173809	19658	1.89%
2026-03-31	11.39	11.08	-0.31	-2.72%	11.06	11.57	143851	16265	1.56%
2026-03-30	11.40	11.39	-0.15	-1.30%	11.28	11.68	130661	14924	1.42%
2026-03-27	11.35	11.54	0.02	0.17%	11.31	11.61	118092	13591	1.28%
2026-03-26	11.57	11.52	-0.06	-0.52%	11.29	11.78	171643	19789	1.87%
2026-03-25	11.43	11.58	0.23	2.03%	11.42	11.71	131285	15221	1.43%
2026-03-24	11.28	11.35	0.22	1.98%	11.17	11.47	175547	19826	1.91%
2026-03-23	11.14	11.13	-0.20	-1.77%	10.96	11.52	309726	34706	3.37%
2026-03-20	11.60	11.33	-0.27	-2.33%	11.30	11.75	205220	23497	2.23%
2026-03-19	11.57	11.60	-0.17	-1.44%	11.20	11.80	346583	39864	3.77%
2026-03-18	11.90	11.77	-0.07	-0.59%	11.64	11.97	175518	20679	1.91%
2026-03-17	12.28	11.84	-0.39	-3.19%	11.84	12.49	160138	19298	1.74%
2026-03-16	12.23	12.23	0.10	0.82%	11.93	12.33	157393	19058	1.71%
2026-03-13	12.35	12.13	-0.43	-3.42%	12.05	12.93	303134	37985	3.29%
2026-03-12	12.33	12.56	0.15	1.21%	12.17	12.65	224837	27871	2.44%
2026-03-11	12.69	12.41	-0.27	-2.13%	12.26	12.74	252300	31424	2.74%
2026-03-10	12.73	12.68	0.09	0.71%	12.58	12.85	215965	27473	2.35%
2026-03-09	13.13	12.59	-0.54	-4.11%	12.17	13.21	426775	53267	4.64%
2026-03-06	12.33	13.13	0.80	6.49%	12.23	13.45	404066	52904	4.39%
2026-03-05	12.34	12.33	0.22	1.82%	12.23	12.67	208066	25941	2.26%
2026-03-04	11.86	12.11	0.04	0.33%	11.81	12.16	250122	29986	2.72%
2026-03-03	12.57	12.07	-0.50	-3.98%	12.05	12.69	315924	38869	3.43%
2026-03-02	12.88	12.57	-0.56	-4.27%	12.42	12.93	390850	49438	4.25%
2026-02-27	12.98	13.13	0.09	0.69%	12.86	13.36	234708	30691	2.55%
2026-02-26	13.16	13.04	-0.24	-1.81%	12.98	13.40	201110	26332	2.19%
2026-02-25	12.94	13.28	0.37	2.87%	12.75	13.31	362170	47354	3.94%
2026-02-24	12.88	12.91	0.27	2.14%	12.85	13.12	187117	24242	2.03%
2026-02-13	12.92	12.64	-0.27	-2.09%	12.63	12.95	170502	21787	1.85%
2026-02-12	12.91	12.91	-0.02	-0.15%	12.81	13.04	209072	27045	2.27%
2026-02-11	13.20	12.93	-0.27	-2.05%	12.93	13.22	219837	28612	2.39%
2026-02-10	13.48	13.20	-0.32	-2.37%	12.92	13.48	422944	55668	4.60%
2026-02-09	13.42	13.52	0.17	1.27%	13.19	13.61	356333	47733	3.87%
2026-02-06	13.20	13.35	0.13	0.98%	12.99	13.76	427230	57171	4.64%
2026-02-05	13.24	13.22	-0.08	-0.60%	13.16	13.63	428654	57207	4.66%
2026-02-04	12.53	13.30	0.80	6.40%	12.35	13.38	655939	85263	7.13%
2026-02-03	11.87	12.50	0.73	6.20%	11.83	12.78	499123	61683	5.42%
2026-02-02	11.85	11.77	-0.22	-1.83%	11.59	12.18	346779	41095	3.77%
2026-01-30	11.88	11.99	0.02	0.17%	11.69	12.12	410852	48962	4.47%
2026-01-29	12.38	11.97	-0.42	-3.39%	11.86	12.76	605520	73797	6.58%
2026-01-28	12.48	12.39	-0.21	-1.67%	11.93	12.67	573768	70295	6.24%