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
2026-06-24	11.18	11.14	-0.11	-0.98%	10.92	11.26	97806	10832	1.53%
2026-06-23	11.60	11.25	-0.42	-3.60%	11.14	11.60	101867	11561	1.60%
2026-06-22	11.25	11.67	0.43	3.83%	11.00	11.73	141227	16028	2.21%
2026-06-18	11.40	11.24	-0.14	-1.23%	11.21	11.48	95146	10774	1.49%
2026-06-17	11.56	11.38	-0.19	-1.64%	11.34	11.63	90338	10329	1.42%
2026-06-16	11.48	11.57	0.12	1.05%	11.35	11.71	105839	12225	1.66%
2026-06-15	11.30	11.45	0.30	2.69%	11.30	11.62	102676	11738	1.61%
2026-06-12	11.01	11.15	0.31	2.86%	10.83	11.26	118684	13161	1.86%
2026-06-11	10.98	10.84	-0.17	-1.54%	10.65	11.04	87270	9450	1.37%
2026-06-10	11.27	11.01	-0.41	-3.59%	10.88	11.31	111398	12289	1.75%
2026-06-09	11.45	11.42	0.13	1.15%	11.20	11.47	88805	10056	1.39%
2026-06-08	11.62	11.29	-0.63	-5.29%	11.19	11.74	122165	14019	1.92%
2026-06-05	12.08	11.92	-0.21	-1.73%	11.82	12.15	119261	14254	1.87%
2026-06-04	12.39	12.13	-0.35	-2.80%	12.09	12.42	104260	12727	1.64%
2026-06-03	12.37	12.48	0.00	0.00%	12.27	12.58	82634	10276	1.30%
2026-06-02	12.61	12.48	-0.26	-2.04%	12.20	12.69	138720	17156	2.18%
2026-06-01	12.33	12.74	0.48	3.92%	12.33	12.95	181287	23054	2.84%
2026-05-29	12.58	12.26	-0.24	-1.92%	12.18	12.78	146087	18045	2.29%
2026-05-28	12.49	12.50	0.02	0.16%	12.26	12.61	104201	12981	1.63%
2026-05-27	12.99	12.48	-0.57	-4.37%	12.36	13.06	201717	25488	3.16%
2026-05-26	13.30	13.05	-0.38	-2.83%	12.90	13.30	144326	18813	2.26%
2026-05-25	13.50	13.43	0.15	1.13%	13.40	13.79	134924	18341	2.12%
2026-05-22	13.22	13.28	0.08	0.61%	13.03	13.35	114138	15032	1.79%
2026-05-21	13.61	13.20	-0.37	-2.73%	13.19	13.63	127978	17189	2.01%
2026-05-20	14.38	14.02	-0.34	-2.37%	13.92	14.38	132469	18578	2.08%
2026-05-19	14.15	14.36	0.21	1.48%	14.02	14.42	172337	24597	2.70%
2026-05-18	13.81	14.15	0.20	1.43%	13.76	14.15	128747	18053	2.02%
2026-05-15	13.73	13.95	0.25	1.82%	13.45	14.26	215997	29971	3.39%
2026-05-14	14.33	13.70	-0.62	-4.33%	13.69	14.40	195148	27274	3.06%
2026-05-13	13.89	14.32	0.44	3.17%	13.80	14.33	244049	34562	3.83%
2026-05-12	13.80	13.88	0.04	0.29%	13.70	14.08	180047	25029	2.82%
2026-05-11	13.80	13.84	0.03	0.22%	13.70	13.98	166787	23056	2.62%
2026-05-08	13.94	13.81	-0.15	-1.07%	13.70	13.94	132468	18247	2.08%
2026-05-07	13.60	13.96	0.43	3.18%	13.56	13.97	180811	24942	2.84%
2026-05-06	13.35	13.53	0.23	1.73%	13.35	13.59	121352	16393	1.90%
2026-04-30	13.40	13.30	-0.17	-1.26%	13.21	13.44	104138	13831	1.63%
2026-04-29	13.20	13.47	0.26	1.97%	13.11	13.50	113201	15134	1.78%
2026-04-28	13.46	13.21	-0.30	-2.22%	13.16	13.48	127013	16843	1.99%
2026-04-27	13.71	13.51	-0.27	-1.96%	13.44	13.75	151260	20462	2.37%
2026-04-24	13.89	13.78	-0.13	-0.93%	13.73	13.96	102517	14179	1.61%
2026-04-23	14.30	13.91	-0.35	-2.45%	13.81	14.36	179370	25134	2.81%
2026-04-22	14.12	14.26	0.03	0.21%	14.03	14.36	175378	24853	2.75%
2026-04-21	13.99	14.23	0.33	2.37%	13.89	14.28	256953	36222	4.03%
2026-04-20	13.70	13.90	0.24	1.76%	13.56	13.91	178789	24635	2.80%
2026-04-17	13.75	13.66	-0.13	-0.94%	13.54	13.80	139997	19094	2.20%
2026-04-16	13.70	13.79	0.13	0.95%	13.41	13.80	188219	25691	2.95%
2026-04-15	13.39	13.66	0.40	3.02%	13.31	13.82	306173	41835	4.80%
2026-04-14	13.14	13.26	0.24	1.84%	13.00	13.26	133158	17496	2.09%
2026-04-13	13.15	13.02	-0.25	-1.88%	12.89	13.26	159002	20694	2.49%
2026-04-10	13.20	13.27	0.17	1.30%	13.19	13.40	131620	17504	2.06%
2026-04-09	13.12	13.10	-0.19	-1.43%	12.96	13.24	128170	16752	2.01%
2026-04-08	13.10	13.29	0.58	4.56%	13.05	13.31	205465	27110	3.22%
2026-04-07	13.00	12.71	-0.27	-2.08%	12.65	13.06	144789	18570	2.27%
2026-04-03	13.33	12.98	-0.37	-2.77%	12.94	13.39	104715	13702	1.64%
2026-04-02	13.53	13.35	-0.23	-1.69%	13.21	13.71	137014	18344	2.15%
2026-04-01	13.55	13.58	0.37	2.80%	13.46	13.80	165277	22430	2.59%
2026-03-31	13.88	13.21	-0.76	-5.44%	13.18	13.88	267920	36051	4.20%
2026-03-30	13.92	13.97	-0.18	-1.27%	13.46	14.02	193902	26669	3.04%
2026-03-27	13.90	14.15	0.09	0.64%	13.83	14.24	106305	14961	1.67%
2026-03-26	14.38	14.06	-0.35	-2.43%	13.95	14.38	139019	19632	2.18%
2026-03-25	13.96	14.41	0.69	5.03%	13.88	14.75	263808	37899	4.14%
2026-03-24	13.75	13.72	0.30	2.24%	13.30	13.79	174221	23655	2.73%
2026-03-23	13.40	13.42	-0.37	-2.68%	13.19	13.88	205238	27756	3.22%
2026-03-20	14.18	13.79	-0.32	-2.27%	13.79	14.36	163786	23011	2.57%
2026-03-19	14.57	14.11	-0.66	-4.47%	14.00	14.65	179907	25724	2.82%
2026-03-18	14.60	14.77	0.30	2.07%	14.41	14.82	142516	20861	2.24%
2026-03-17	15.00	14.47	-0.53	-3.53%	14.47	15.10	192520	28394	3.02%