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
2025-04-03	12.39	12.50	0.00	0.00%	12.37	12.67	83208	10412	0.90%
2025-04-02	12.45	12.50	0.03	0.24%	12.38	12.62	74465	9310	0.81%
2025-04-01	12.47	12.47	-0.01	-0.08%	12.27	12.64	99750	12412	1.08%
2025-03-31	13.13	12.48	-0.57	-4.37%	12.35	13.38	166754	21031	1.81%
2025-03-28	13.25	13.05	-0.17	-1.29%	13.04	13.33	80658	10580	0.88%
2025-03-27	13.24	13.22	0.02	0.15%	12.98	13.36	114407	15062	1.24%
2025-03-26	13.10	13.20	0.09	0.69%	13.04	13.52	129136	17167	1.40%
2025-03-25	13.64	13.11	-0.52	-3.82%	13.01	13.78	234490	31229	2.55%
2025-03-24	14.60	13.63	-1.14	-7.72%	13.29	14.75	407169	56185	4.43%
2025-03-21	15.03	14.77	-0.10	-0.67%	14.60	15.25	304208	45246	3.31%
2025-03-20	14.68	14.87	0.14	0.95%	14.50	15.17	412720	61194	4.49%
2025-03-19	13.69	14.73	1.10	8.07%	13.50	14.89	523588	74549	5.69%
2025-03-18	13.89	13.63	-0.23	-1.66%	13.56	13.89	140631	19238	1.53%
2025-03-17	13.82	13.86	0.03	0.22%	13.56	14.21	238076	32995	2.59%
2025-03-14	13.69	13.83	0.18	1.32%	13.50	13.99	241033	33173	2.62%
2025-03-13	13.47	13.65	0.09	0.66%	13.20	13.70	170119	22992	1.85%
2025-03-12	13.90	13.56	-0.24	-1.74%	13.46	14.38	283150	39079	3.08%
2025-03-11	13.22	13.80	0.07	0.51%	13.22	13.90	250888	34223	2.73%
2025-03-10	13.63	13.73	0.36	2.69%	13.27	13.95	278911	38017	3.03%
2025-03-07	12.89	13.37	0.34	2.61%	12.87	13.60	256862	33992	2.79%
2025-03-06	13.62	13.03	-0.71	-5.17%	13.02	13.74	337747	45014	3.67%
2025-03-05	13.60	13.74	0.02	0.15%	13.46	13.98	298912	41011	3.25%
2025-03-04	13.09	13.72	0.28	2.08%	13.02	13.88	306284	41338	3.33%
2025-03-03	13.05	13.44	0.25	1.90%	12.77	13.88	398065	52360	4.33%
2025-02-28	12.90	13.19	0.43	3.37%	12.50	13.88	521218	67626	5.66%
2025-02-27	11.79	12.76	1.16	10.00%	11.67	12.76	471275	57535	5.12%
2025-02-26	11.58	11.60	0.12	1.05%	11.40	12.04	251372	29415	2.73%
2025-02-25	11.69	11.48	-0.39	-3.29%	11.42	11.88	214032	24884	2.33%
2025-02-24	11.36	11.87	0.61	5.42%	11.10	12.18	349130	41070	3.79%
2025-02-21	11.14	11.26	0.12	1.08%	11.01	11.35	136081	15239	1.48%
2025-02-20	11.13	11.14	0.12	1.09%	10.95	11.40	175270	19549	1.90%
2025-02-19	10.82	11.02	0.20	1.85%	10.68	11.09	177613	19363	1.93%
2025-02-18	10.70	10.82	0.14	1.31%	10.50	10.95	189204	20211	2.06%
2025-02-17	10.70	10.68	-0.01	-0.09%	10.52	10.78	92628	9854	1.01%
2025-02-14	10.77	10.69	-0.06	-0.56%	10.62	10.83	85949	9218	0.93%
2025-02-13	11.00	10.75	-0.28	-2.54%	10.72	11.03	126261	13648	1.37%
2025-02-12	11.20	11.03	-0.11	-0.99%	10.93	11.20	113349	12473	1.23%
2025-02-11	10.91	11.14	0.18	1.64%	10.81	11.28	150712	16709	1.64%
2025-02-10	11.03	10.96	-0.11	-0.99%	10.92	11.22	126494	13957	1.37%
2025-02-07	11.05	11.07	0.01	0.09%	10.93	11.21	117827	13047	1.28%
2025-02-06	10.91	11.06	0.04	0.36%	10.85	11.08	110154	12141	1.20%
2025-02-05	11.45	11.02	-0.38	-3.33%	10.89	11.53	153939	17117	1.67%
2025-01-27	11.58	11.40	-0.10	-0.87%	11.35	11.67	80187	9224	0.87%
2025-01-24	11.40	11.50	0.00	0.00%	11.28	11.64	139341	15996	1.51%
2025-01-23	11.50	11.50	0.02	0.17%	11.37	11.98	197432	23019	2.15%
2025-01-22	11.56	11.48	-0.08	-0.69%	11.29	11.63	157949	18056	1.72%
2025-01-21	11.45	11.56	0.11	0.96%	11.31	11.65	179124	20574	1.95%
2025-01-20	11.31	11.45	0.23	2.05%	11.16	11.50	163246	18546	1.78%
2025-01-17	11.06	11.22	0.16	1.45%	11.00	11.45	178862	20124	1.95%
2025-01-16	11.18	11.06	-0.02	-0.18%	11.03	11.43	161617	18173	1.76%
2025-01-15	11.18	11.08	-0.06	-0.54%	10.94	11.18	105684	11668	1.15%
2025-01-14	10.69	11.14	0.46	4.31%	10.64	11.15	180333	19785	1.97%
2025-01-13	10.68	10.68	-0.08	-0.74%	10.52	10.84	116929	12472	1.28%
2025-01-10	10.90	10.76	-0.19	-1.74%	10.71	11.12	145183	15812	1.58%
2025-01-09	10.97	10.95	-0.05	-0.45%	10.82	11.14	213338	23431	2.33%
2025-01-08	10.44	11.00	0.53	5.06%	10.02	11.04	368550	38780	4.02%
2025-01-07	10.27	10.47	0.12	1.16%	10.24	10.52	129122	13434	1.41%
2025-01-06	10.26	10.35	-0.06	-0.58%	10.11	10.48	85665	8804	0.93%
2025-01-03	10.67	10.41	-0.26	-2.44%	10.17	10.72	208252	21707	2.27%
2025-01-02	10.44	10.67	0.23	2.20%	10.28	10.95	295365	31607	3.21%
2024-12-31	10.40	10.44	0.05	0.48%	10.31	10.73	182388	19182	1.98%
2024-12-30	10.22	10.39	0.14	1.37%	10.07	10.52	119244	12368	1.30%
2024-12-27	10.35	10.25	-0.10	-0.97%	10.22	10.53	100824	10466	1.10%
2024-12-26	10.43	10.35	-0.13	-1.24%	10.31	10.57	99890	10402	1.09%
2024-12-25	10.44	10.48	-0.18	-1.69%	9.90	10.53	206621	21032	2.25%