金杯电工 (002533) - 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
2025-11-14	13.08	12.80	-0.42	-3.18%	12.78	13.13	188475	24378	2.96%
2025-11-13	12.99	13.22	0.28	2.16%	12.90	13.27	208266	27395	3.27%
2025-11-12	13.23	12.94	-0.43	-3.22%	12.76	13.35	282370	36702	4.43%
2025-11-11	13.54	13.37	-0.12	-0.89%	13.20	13.84	231781	31108	3.63%
2025-11-10	14.10	13.49	-0.50	-3.57%	13.38	14.15	431497	58550	6.77%
2025-11-07	13.60	13.99	0.18	1.30%	13.60	14.20	457416	64006	7.17%
2025-11-06	13.60	13.81	-0.29	-2.06%	13.53	13.98	629248	86305	9.87%
2025-11-05	12.89	14.10	0.97	7.39%	12.81	14.30	702386	96124	11.02%
2025-11-04	13.07	13.13	0.05	0.38%	13.00	13.55	331493	43949	5.20%
2025-11-03	13.00	13.08	0.22	1.71%	12.87	13.17	258762	33737	4.06%
2025-10-31	13.12	12.86	-0.18	-1.38%	12.84	13.23	230305	29979	3.61%
2025-10-30	13.31	13.04	-0.35	-2.61%	13.00	13.36	320756	42218	5.03%
2025-10-29	13.00	13.39	0.23	1.75%	12.98	13.60	442031	58928	6.93%
2025-10-28	12.60	13.16	0.66	5.28%	12.57	13.45	560672	73539	8.79%
2025-10-27	12.27	12.50	0.32	2.63%	12.22	12.59	235520	29243	3.69%
2025-10-24	12.14	12.18	0.04	0.33%	12.06	12.28	157675	19160	2.47%
2025-10-23	12.11	12.14	-0.07	-0.57%	11.83	12.15	153238	18359	2.40%
2025-10-22	12.26	12.21	-0.17	-1.37%	12.08	12.32	142869	17420	2.24%
2025-10-21	12.13	12.38	0.30	2.48%	11.99	12.60	238785	29538	3.74%
2025-10-20	12.12	12.08	0.26	2.20%	12.02	12.33	261590	31729	4.10%
2025-10-17	12.70	11.82	-0.96	-7.51%	11.77	12.74	448327	54393	7.03%
2025-10-16	13.11	12.78	-0.26	-1.99%	12.71	13.14	341663	43841	5.36%
2025-10-15	12.51	13.04	0.45	3.57%	12.35	13.07	444678	56705	6.97%
2025-10-14	12.87	12.59	-0.19	-1.49%	12.53	13.14	379995	48652	5.96%
2025-10-13	12.46	12.78	-0.04	-0.31%	12.46	12.90	410215	52008	6.43%
2025-10-10	13.14	12.82	-0.11	-0.85%	12.66	13.18	592983	76719	9.30%
2025-10-09	11.94	12.93	1.18	10.04%	11.92	12.93	383219	48185	6.01%
2025-09-30	11.68	11.75	0.04	0.34%	11.66	11.99	177914	20995	2.79%
2025-09-29	11.75	11.71	-0.05	-0.43%	11.58	11.90	174345	20381	2.73%
2025-09-26	11.96	11.76	-0.27	-2.24%	11.76	12.10	207058	24619	3.25%
2025-09-25	11.71	12.03	0.33	2.82%	11.66	12.28	386165	46445	6.06%
2025-09-24	11.66	11.70	-0.02	-0.17%	11.51	11.70	157956	18365	2.48%
2025-09-23	11.45	11.72	0.28	2.45%	11.30	11.72	269006	31049	4.22%
2025-09-22	11.55	11.44	-0.12	-1.04%	11.33	11.61	121308	13870	1.90%
2025-09-19	11.60	11.56	-0.04	-0.34%	11.45	11.66	142817	16492	2.24%
2025-09-18	11.59	11.60	-0.05	-0.43%	11.48	11.84	296180	34563	4.64%
2025-09-17	11.42	11.65	0.25	2.19%	11.38	11.73	256855	29816	4.03%
2025-09-16	11.28	11.40	0.12	1.06%	11.13	11.40	157421	17765	2.47%
2025-09-15	11.31	11.28	-0.06	-0.53%	11.23	11.45	123092	13924	1.93%
2025-09-12	11.40	11.34	-0.05	-0.44%	11.30	11.46	125030	14219	1.96%
2025-09-11	11.20	11.39	0.24	2.15%	11.08	11.44	160897	18182	2.52%
2025-09-10	11.26	11.15	-0.18	-1.59%	11.08	11.37	133594	14949	2.10%
2025-09-09	11.45	11.33	-0.02	-0.18%	11.21	11.48	177257	20124	2.78%
2025-09-08	11.24	11.35	0.17	1.52%	11.14	11.38	197634	22320	3.10%
2025-09-05	10.96	11.18	0.22	2.01%	10.96	11.20	189690	21117	2.97%
2025-09-04	11.08	10.96	-0.12	-1.08%	10.81	11.29	175822	19488	2.76%
2025-09-03	11.14	11.08	-0.05	-0.45%	10.97	11.20	149681	16607	2.35%
2025-09-02	11.46	11.13	-0.30	-2.62%	10.92	11.47	271539	30198	4.26%
2025-09-01	11.49	11.43	-0.06	-0.52%	11.39	11.56	170491	19502	2.67%
2025-08-29	11.43	11.49	0.00	0.00%	11.33	11.64	189056	21757	2.96%
2025-08-28	11.43	11.49	0.06	0.52%	11.12	11.62	261209	29729	4.10%
2025-08-27	11.72	11.43	-0.35	-2.97%	11.42	11.93	287524	33594	4.51%
2025-08-26	11.73	11.78	0.04	0.34%	11.53	11.94	261140	30631	4.10%
2025-08-25	11.63	11.74	0.13	1.12%	11.59	11.95	289502	33956	4.54%
2025-08-22	11.63	11.61	-0.07	-0.60%	11.55	11.77	236790	27508	3.71%
2025-08-21	11.79	11.68	-0.07	-0.60%	11.61	11.97	256634	30081	4.02%
2025-08-20	11.73	11.75	0.00	0.00%	11.61	11.82	230865	27043	3.62%
2025-08-19	11.75	11.75	0.05	0.43%	11.57	11.88	258239	30199	4.05%
2025-08-18	11.89	11.70	-0.04	-0.34%	11.60	11.89	303828	35614	4.76%
2025-08-15	11.09	11.74	0.63	5.67%	11.05	11.97	522951	60695	8.20%
2025-08-14	11.44	11.11	-0.35	-3.05%	11.05	11.45	328229	36772	5.15%
2025-08-13	11.26	11.46	0.17	1.51%	11.23	11.52	360741	41083	5.66%
2025-08-12	11.26	11.29	0.00	0.00%	11.16	11.34	292016	32814	4.58%
2025-08-11	11.33	11.29	-0.03	-0.27%	11.19	11.59	421559	47671	6.61%
2025-08-08	10.85	11.32	0.46	4.24%	10.81	11.56	724652	81808	11.36%